29.33
-0.04(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.89 | 29.37 | 29.37 | 29.77 | 28.75 | 2M |
| August 15, 2025 | 28.26 | 28.79 | 28.79 | 29.49 | 28.26 | 1.93M |
| August 14, 2025 | 29.15 | 28.47 | 28.47 | 29.39 | 28.44 | 1.32M |
| August 13, 2025 | 28.8 | 29.17 | 29.17 | 29.22 | 28.74 | 1.61M |
| August 12, 2025 | 29.12 | 29 | 29 | 29.34 | 28.8 | 1.54M |
| August 11, 2025 | 29.72 | 29.2 | 29.2 | 29.72 | 29.07 | 1.47M |
| August 08, 2025 | 29.4 | 29.2 | 29.2 | 29.92 | 29 | 1.72M |
| August 07, 2025 | 29.55 | 29.4 | 29.4 | 29.95 | 29.31 | 2.05M |
| August 06, 2025 | 30.18 | 29.73 | 29.73 | 30.36 | 29.66 | 2.42M |
| August 05, 2025 | 29.48 | 29.71 | 29.71 | 31.6 | 29.39 | 3.45M |
| August 04, 2025 | 28.62 | 29.58 | 29.58 | 29.66 | 28.35 | 4.15M |
| August 01, 2025 | 28.55 | 28.92 | 28.92 | 29.09 | 28 | 4.78M |
| July 31, 2025 | 27.12 | 28.48 | 28.48 | 29.3 | 26.9 | 7.49M |
| July 30, 2025 | 27.31 | 27.17 | 27.17 | 27.72 | 26.62 | 5.16M |
| July 29, 2025 | 29.2 | 27.75 | 27.75 | 29.2 | 26.9 | 11.25M |
| July 28, 2025 | 26.82 | 29.39 | 29.39 | 29.39 | 26.66 | 8.01M |
| July 25, 2025 | 27 | 26.72 | 26.72 | 27.01 | 26.58 | 977,600 |
| July 24, 2025 | 27.15 | 26.92 | 26.92 | 27.4 | 26.84 | 1.37M |
| July 23, 2025 | 27.35 | 27.27 | 27.27 | 28.61 | 27.16 | 2.43M |
| July 22, 2025 | 27.31 | 27.26 | 27.26 | 27.8 | 27.01 | 1.63M |
| July 21, 2025 | 26.59 | 27.45 | 27.45 | 28.01 | 26.41 | 2.95M |
| July 18, 2025 | 26.81 | 26.58 | 26.58 | 26.81 | 26.3 | 1.34M |
| July 17, 2025 | 26.67 | 26.8 | 26.8 | 27.65 | 26.67 | 1.48M |
| July 16, 2025 | 26.53 | 26.8 | 26.8 | 26.96 | 26.53 | 943,680 |
| July 15, 2025 | 26.88 | 26.57 | 26.57 | 26.88 | 26.02 | 812,580 |
| July 14, 2025 | 25.85 | 26.68 | 26.68 | 27.09 | 25.85 | 1.58M |
| July 11, 2025 | 26.22 | 26 | 26 | 26.23 | 25.74 | 938,900 |
| July 10, 2025 | 26.26 | 26.22 | 26.22 | 26.48 | 26.08 | 1.28M |
| July 09, 2025 | 25.89 | 26.27 | 26.27 | 26.38 | 25.5 | 1.74M |
| July 08, 2025 | 25.7 | 25.72 | 25.72 | 25.93 | 25.58 | 803,400 |
| July 07, 2025 | 26 | 25.7 | 25.7 | 26.27 | 25.15 | 1.52M |
| July 04, 2025 | 25.7 | 25.14 | 25.14 | 25.7 | 25.07 | 650,100 |
| July 03, 2025 | 25.57 | 25.59 | 25.59 | 25.84 | 25.39 | 710,900 |
| July 02, 2025 | 25.9 | 25.42 | 25.42 | 25.9 | 25.01 | 1.04M |
| July 01, 2025 | 25.82 | 25.76 | 25.76 | 26.09 | 25.32 | 915,000 |
| June 30, 2025 | 26.1 | 25.95 | 25.95 | 26.17 | 25.77 | 978,500 |
| June 27, 2025 | 26.22 | 26.08 | 26.08 | 26.37 | 25.92 | 910,500 |
| June 26, 2025 | 25.97 | 26.09 | 26.09 | 27 | 25.95 | 1.3M |
| June 25, 2025 | 26.44 | 26.13 | 26.13 | 26.62 | 25.8 | 1.77M |
| June 24, 2025 | 25.49 | 26.33 | 26.33 | 27 | 25.39 | 3.19M |
| June 23, 2025 | 24.58 | 25.26 | 25.26 | 25.36 | 24.58 | 1.02M |
| June 20, 2025 | 24.98 | 24.8 | 24.8 | 25.3 | 24.53 | 614,780 |
| June 19, 2025 | 25.4 | 25.09 | 25.09 | 25.57 | 24.97 | 866,880 |
| June 18, 2025 | 25.29 | 25.1 | 25.1 | 25.29 | 24.73 | 829,080 |
| June 17, 2025 | 25.35 | 25.25 | 25.25 | 25.71 | 25.1 | 888,600 |
| June 16, 2025 | 25.19 | 25.47 | 25.47 | 25.72 | 25.02 | 1.25M |
| June 13, 2025 | 26.02 | 25.01 | 25.01 | 26.54 | 25 | 1.72M |
| June 12, 2025 | 26.52 | 26.15 | 26.15 | 26.87 | 26.15 | 1.51M |
| June 11, 2025 | 26.5 | 26.55 | 26.55 | 27.1 | 26.27 | 1.21M |
| June 10, 2025 | 27.45 | 26.37 | 26.37 | 27.45 | 26.1 | 1.42M |
| June 09, 2025 | 27.19 | 27.32 | 27.32 | 27.7 | 26.86 | 1.68M |
| June 06, 2025 | 27.62 | 27.13 | 27.13 | 27.74 | 27.12 | 1.3M |
| June 05, 2025 | 27.8 | 27.77 | 27.77 | 27.85 | 27.48 | 2.03M |
| June 04, 2025 | 27.3 | 27.64 | 27.64 | 27.71 | 27.01 | 1.55M |
| June 03, 2025 | 28.25 | 27.4 | 27.4 | 28.3 | 27.11 | 2.14M |
| May 30, 2025 | 27.38 | 28.26 | 28.26 | 28.66 | 27.11 | 4.31M |
| May 29, 2025 | 27.2 | 27.38 | 27.38 | 27.48 | 26.58 | 2.39M |
| May 28, 2025 | 27.25 | 27.13 | 27.13 | 27.43 | 27.07 | 1.03M |
| May 27, 2025 | 27.33 | 27.35 | 27.35 | 27.5 | 26.81 | 1.59M |
| May 26, 2025 | 26.68 | 27.1 | 27.1 | 27.26 | 26.11 | 1.27M |