28.67
-0.17(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.3 | 28.84 | 28.84 | 29.39 | 28.54 | 7.53M |
| August 15, 2025 | 29.3 | 29.08 | 29.08 | 29.68 | 28.85 | 8.17M |
| August 14, 2025 | 29.12 | 29.53 | 29.53 | 30.12 | 29.1 | 12.21M |
| August 13, 2025 | 28.45 | 29.93 | 29.93 | 30.72 | 28.29 | 16.33M |
| August 12, 2025 | 27.58 | 28.09 | 28.09 | 28.22 | 27.18 | 5.27M |
| August 11, 2025 | 27.38 | 27.3 | 27.3 | 27.94 | 27.23 | 3.04M |
| August 08, 2025 | 27.59 | 27.32 | 27.32 | 27.88 | 27.11 | 4.37M |
| August 07, 2025 | 27 | 27.52 | 27.52 | 27.59 | 26.75 | 6.75M |
| August 06, 2025 | 25.85 | 26.95 | 26.95 | 27.64 | 25.8 | 11.92M |
| August 05, 2025 | 26.08 | 25.84 | 25.84 | 26.22 | 25.75 | 2.81M |
| August 04, 2025 | 26.14 | 25.92 | 25.92 | 26.3 | 25.74 | 2.99M |
| August 01, 2025 | 25.57 | 26.15 | 26.15 | 26.57 | 25.57 | 7.99M |
| July 31, 2025 | 26.05 | 25.65 | 25.65 | 26.05 | 25.48 | 3.79M |
| July 30, 2025 | 26.19 | 25.98 | 25.98 | 26.25 | 25.8 | 2.73M |
| July 29, 2025 | 26.2 | 26.13 | 26.13 | 26.2 | 25.67 | 2.83M |
| July 28, 2025 | 26.26 | 26.09 | 26.09 | 26.4 | 25.98 | 3.18M |
| July 25, 2025 | 26.09 | 26.1 | 26.1 | 26.59 | 25.96 | 4.52M |
| July 24, 2025 | 25.55 | 25.97 | 25.97 | 26.05 | 25.45 | 4.34M |
| July 23, 2025 | 25.57 | 25.49 | 25.49 | 25.84 | 25.43 | 3.65M |
| July 22, 2025 | 25.71 | 25.63 | 25.63 | 25.83 | 25.45 | 2.47M |
| July 21, 2025 | 25.7 | 25.7 | 25.7 | 25.82 | 25.5 | 3.25M |
| July 18, 2025 | 25.6 | 25.63 | 25.63 | 25.83 | 25.43 | 2.95M |
| July 17, 2025 | 25.05 | 25.55 | 25.55 | 25.79 | 25.05 | 3.85M |
| July 16, 2025 | 25.69 | 25.15 | 25.15 | 25.78 | 25.08 | 4.52M |
| July 15, 2025 | 25.75 | 25.77 | 25.77 | 25.92 | 25.4 | 4.23M |
| July 14, 2025 | 25.36 | 25.75 | 25.75 | 26 | 25.25 | 6.02M |
| July 11, 2025 | 24.99 | 25 | 25 | 25.3 | 24.9 | 2.94M |
| July 10, 2025 | 24.97 | 25 | 25 | 25.58 | 24.93 | 2.48M |
| July 09, 2025 | 25.2 | 24.93 | 24.93 | 25.3 | 24.86 | 2.37M |
| July 08, 2025 | 25.16 | 25.24 | 25.24 | 25.35 | 24.92 | 2.57M |
| July 07, 2025 | 25.08 | 25.1 | 25.1 | 25.17 | 24.85 | 1.98M |
| July 04, 2025 | 25.45 | 25.08 | 25.08 | 25.45 | 25.02 | 2.04M |
| July 03, 2025 | 25.3 | 25.31 | 25.31 | 25.34 | 25.1 | 2.2M |
| July 02, 2025 | 25.81 | 25.42 | 25.42 | 25.92 | 25.31 | 2.32M |
| July 01, 2025 | 25.59 | 25.73 | 25.73 | 26.35 | 25.31 | 4.47M |
| June 30, 2025 | 25.35 | 25.58 | 25.58 | 25.93 | 24.92 | 5.7M |
| June 27, 2025 | 25.39 | 25.09 | 25.09 | 25.78 | 25.06 | 3.27M |
| June 26, 2025 | 25.5 | 25.3 | 25.3 | 25.8 | 25.14 | 3.62M |
| June 25, 2025 | 25.64 | 25.59 | 25.59 | 25.99 | 25.55 | 3.06M |
| June 24, 2025 | 25.53 | 25.6 | 25.6 | 25.89 | 25.53 | 4.68M |
| June 23, 2025 | 25 | 25.6 | 25.6 | 25.97 | 24.83 | 5.65M |
| June 20, 2025 | 23.8 | 25.11 | 25.11 | 25.45 | 23.72 | 7.5M |
| June 19, 2025 | 24.17 | 23.8 | 23.8 | 24.32 | 23.71 | 2.59M |
| June 18, 2025 | 24.81 | 24.17 | 24.17 | 24.81 | 23.8 | 3.56M |
| June 17, 2025 | 25.11 | 25.2 | 24.75 | 25.25 | 24.81 | 3.22M |
| June 16, 2025 | 24.67 | 25.1 | 24.65 | 25.35 | 24.67 | 3.29M |
| June 13, 2025 | 25.38 | 24.67 | 24.23 | 25.55 | 24.55 | 4.36M |
| June 12, 2025 | 24.48 | 25.45 | 25 | 25.89 | 24.35 | 8M |
| June 11, 2025 | 24.32 | 24.48 | 24.04 | 24.76 | 24.28 | 2.4M |
| June 10, 2025 | 24.65 | 24.32 | 23.89 | 24.69 | 24.09 | 2.05M |
| June 09, 2025 | 24.68 | 24.64 | 24.2 | 24.7 | 24.53 | 1.56M |
| June 06, 2025 | 24.53 | 24.6 | 24.6 | 24.67 | 24.26 | 1.72M |
| June 05, 2025 | 24.5 | 24.44 | 24.44 | 24.54 | 24.25 | 1.49M |
| June 04, 2025 | 24.1 | 24.45 | 24.45 | 24.63 | 23.87 | 2.63M |
| June 03, 2025 | 23.86 | 24.01 | 24.01 | 24.25 | 23.55 | 2.27M |
| May 30, 2025 | 23.9 | 23.74 | 23.74 | 24.37 | 23.68 | 2.39M |
| May 29, 2025 | 23.77 | 23.99 | 23.99 | 24.02 | 23.67 | 1.7M |
| May 28, 2025 | 24.35 | 23.85 | 23.85 | 24.42 | 23.82 | 2.28M |
| May 27, 2025 | 23.8 | 24.31 | 24.31 | 24.66 | 23.74 | 4.83M |
| May 26, 2025 | 23.7 | 23.77 | 23.77 | 24 | 23.67 | 1.71M |