28.69
+0.08(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 27.57 | 28.11 | 28.11 | 28.38 | 27.41 | 54.1M |
| August 14, 2025 | 27.5 | 27.85 | 27.85 | 28.79 | 27.28 | 76.63M |
| August 13, 2025 | 26.49 | 27.5 | 27.5 | 27.98 | 26.27 | 69.37M |
| August 12, 2025 | 26 | 26.38 | 26.38 | 26.55 | 25.91 | 23.76M |
| August 11, 2025 | 25.4 | 26.07 | 26.07 | 26.28 | 25.4 | 19.43M |
| August 08, 2025 | 26.2 | 25.66 | 25.66 | 26.2 | 25.63 | 17.99M |
| August 07, 2025 | 26.46 | 26.16 | 26.16 | 26.59 | 26.04 | 18.79M |
| August 06, 2025 | 26.18 | 26.46 | 26.46 | 26.66 | 25.9 | 22.93M |
| August 05, 2025 | 26.14 | 26.1 | 26.1 | 26.22 | 25.82 | 16.57M |
| August 04, 2025 | 25.7 | 26.15 | 26.15 | 26.15 | 25.52 | 14.43M |
| August 01, 2025 | 26.58 | 25.93 | 25.93 | 26.62 | 25.7 | 21.45M |
| July 31, 2025 | 25.95 | 26.4 | 26.4 | 26.76 | 25.95 | 28.64M |
| July 30, 2025 | 26.2 | 26.05 | 26.05 | 26.54 | 25.92 | 20.13M |
| July 29, 2025 | 26.61 | 26.26 | 26.26 | 26.71 | 26.15 | 27.6M |
| July 28, 2025 | 27.38 | 26.86 | 26.86 | 27.38 | 26.65 | 27.59M |
| July 25, 2025 | 26.8 | 27 | 27 | 27.18 | 26.65 | 32.75M |
| July 24, 2025 | 26.65 | 26.73 | 26.73 | 26.93 | 26.46 | 21.66M |
| July 23, 2025 | 26.42 | 26.53 | 26.53 | 26.85 | 26.35 | 24.91M |
| July 22, 2025 | 26.78 | 26.42 | 26.42 | 26.8 | 26.31 | 27.41M |
| July 21, 2025 | 26.81 | 26.89 | 26.89 | 26.95 | 26.5 | 32.88M |
| July 18, 2025 | 27.77 | 27.04 | 27.04 | 27.99 | 27.02 | 45.36M |
| July 17, 2025 | 27.81 | 27.83 | 27.83 | 27.98 | 27.38 | 43.82M |
| July 16, 2025 | 28.3 | 28.07 | 28.07 | 28.86 | 27.56 | 69.46M |
| July 15, 2025 | 26.65 | 27.99 | 27.99 | 28 | 26.57 | 77.09M |
| July 14, 2025 | 27.4 | 26.78 | 26.78 | 27.58 | 26.57 | 49.99M |
| July 11, 2025 | 25.9 | 27.01 | 27.01 | 27.32 | 25.61 | 67.16M |
| July 10, 2025 | 26.38 | 26.12 | 26.12 | 26.53 | 25.81 | 47.37M |
| July 09, 2025 | 25.97 | 26.36 | 26.36 | 26.8 | 25.65 | 62.13M |
| July 08, 2025 | 24.75 | 25.96 | 25.96 | 26.15 | 24.61 | 60.59M |
| July 07, 2025 | 24.54 | 24.78 | 24.78 | 25.1 | 24.3 | 57.76M |
| July 04, 2025 | 24.2 | 25.64 | 25.64 | 26.47 | 24.11 | 97.23M |
| July 03, 2025 | 23.79 | 24.06 | 24.06 | 24.36 | 23.78 | 23.23M |
| July 02, 2025 | 25.15 | 24.55 | 24.55 | 25.15 | 24.34 | 16.17M |
| July 01, 2025 | 25.56 | 25.2 | 25.2 | 25.59 | 25.15 | 15.49M |
| June 30, 2025 | 25.36 | 25.55 | 25.55 | 25.7 | 25.36 | 19.34M |
| June 27, 2025 | 25.09 | 25.36 | 25.36 | 25.68 | 24.9 | 24.83M |
| June 26, 2025 | 25.04 | 25.13 | 25.13 | 25.64 | 24.88 | 27.88M |
| June 25, 2025 | 24.61 | 25.15 | 25.15 | 25.33 | 24.61 | 30.34M |
| June 24, 2025 | 23.53 | 24.55 | 24.55 | 24.6 | 23.43 | 26.81M |
| June 23, 2025 | 22.8 | 23.43 | 23.43 | 23.49 | 22.8 | 12.63M |
| June 20, 2025 | 23.82 | 23.26 | 23.26 | 23.88 | 23.25 | 14.71M |
| June 19, 2025 | 24.44 | 23.82 | 23.82 | 24.63 | 23.75 | 16.15M |
| June 18, 2025 | 24.24 | 24.43 | 24.43 | 24.7 | 24 | 15.67M |
| June 17, 2025 | 24.7 | 24.32 | 24.32 | 24.77 | 24.2 | 13.85M |
| June 16, 2025 | 24 | 24.68 | 24.68 | 24.76 | 23.95 | 14.22M |
| June 13, 2025 | 24.91 | 24.39 | 24.39 | 24.91 | 24.35 | 18.05M |
| June 12, 2025 | 24.84 | 24.95 | 24.91 | 25.16 | 24.72 | 13.49M |
| June 11, 2025 | 25 | 24.98 | 24.95 | 25.25 | 24.74 | 16.64M |
| June 10, 2025 | 25.98 | 25.04 | 25.01 | 26.02 | 24.66 | 28.58M |
| June 09, 2025 | 25.53 | 25.72 | 25.69 | 25.98 | 25.26 | 27.99M |
| June 06, 2025 | 25.37 | 25.4 | 25.36 | 25.82 | 24.92 | 36.27M |
| June 05, 2025 | 24.29 | 25.21 | 25.17 | 25.42 | 24.16 | 43.79M |
| June 04, 2025 | 24.06 | 24.23 | 24.2 | 24.65 | 23.83 | 24.67M |
| June 03, 2025 | 23.56 | 23.86 | 23.82 | 24.12 | 23.56 | 14.09M |
| May 30, 2025 | 24.37 | 23.8 | 23.77 | 24.37 | 23.73 | 17.64M |
| May 29, 2025 | 24.15 | 24.5 | 24.46 | 24.58 | 24.15 | 17.22M |
| May 28, 2025 | 24.37 | 24.15 | 24.12 | 24.59 | 24.07 | 16.04M |
| May 27, 2025 | 24.82 | 24.41 | 24.37 | 24.85 | 24.37 | 14.56M |
| May 26, 2025 | 24.58 | 24.82 | 24.79 | 25.08 | 24.43 | 19.87M |
| May 23, 2025 | 25.2 | 24.58 | 24.55 | 25.41 | 24.58 | 22.48M |