28.00
-0.16(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.9 | 28.16 | 28.16 | 28.48 | 27.6 | 4.78M |
| August 15, 2025 | 26.98 | 27.7 | 27.7 | 27.8 | 26.96 | 4.44M |
| August 14, 2025 | 27.88 | 27 | 27 | 28.44 | 27 | 5.02M |
| August 13, 2025 | 27.55 | 27.56 | 27.56 | 28.25 | 27.5 | 4.93M |
| August 12, 2025 | 27.09 | 27.55 | 27.55 | 27.63 | 26.76 | 6.46M |
| August 11, 2025 | 26.75 | 27.06 | 27.06 | 27.3 | 26.73 | 3.52M |
| August 08, 2025 | 27.42 | 26.73 | 26.73 | 27.42 | 26.62 | 4.67M |
| August 07, 2025 | 27.2 | 27.42 | 27.42 | 27.69 | 26.8 | 5.12M |
| August 06, 2025 | 26.86 | 27.08 | 27.08 | 27.26 | 26.74 | 3.3M |
| August 05, 2025 | 26.83 | 26.9 | 26.9 | 27.16 | 26.67 | 3.17M |
| August 04, 2025 | 26.37 | 26.89 | 26.89 | 26.92 | 26.29 | 2.63M |
| August 01, 2025 | 26.39 | 26.61 | 26.61 | 26.88 | 26.35 | 2.46M |
| July 31, 2025 | 26.6 | 26.38 | 26.38 | 26.87 | 26.25 | 3.17M |
| July 30, 2025 | 26.85 | 26.61 | 26.61 | 27.05 | 26.48 | 3.69M |
| July 29, 2025 | 26.9 | 26.96 | 26.96 | 27.34 | 26.75 | 3.44M |
| July 28, 2025 | 27.09 | 27 | 27 | 27.33 | 26.8 | 4.09M |
| July 25, 2025 | 26.49 | 27.08 | 27.08 | 27.21 | 26.27 | 5.67M |
| July 24, 2025 | 26.19 | 26.48 | 26.48 | 26.6 | 26.19 | 3.35M |
| July 23, 2025 | 26.18 | 26.21 | 26.21 | 26.49 | 26.02 | 3.17M |
| July 22, 2025 | 26.06 | 26.14 | 26.14 | 26.49 | 25.97 | 3.25M |
| July 21, 2025 | 26.22 | 26.09 | 26.09 | 26.23 | 26.01 | 2.76M |
| July 18, 2025 | 25.97 | 26.3 | 26.3 | 26.44 | 25.71 | 3.74M |
| July 17, 2025 | 25.35 | 25.98 | 25.98 | 26.1 | 25.24 | 3.45M |
| July 16, 2025 | 25.59 | 25.34 | 25.34 | 25.76 | 25.25 | 2.4M |
| July 15, 2025 | 25.79 | 25.62 | 25.62 | 25.93 | 25.33 | 2.41M |
| July 14, 2025 | 25.52 | 25.8 | 25.8 | 25.83 | 25.43 | 2.13M |
| July 11, 2025 | 25.51 | 25.64 | 25.64 | 25.78 | 25.25 | 2.53M |
| July 10, 2025 | 25.52 | 25.5 | 25.5 | 25.62 | 25.32 | 2.04M |
| July 09, 2025 | 25.88 | 25.52 | 25.52 | 25.98 | 25.48 | 4.02M |
| July 08, 2025 | 25.94 | 25.99 | 25.99 | 26.24 | 25.81 | 4.17M |
| July 07, 2025 | 26.35 | 25.83 | 25.83 | 26.35 | 25.6 | 3.19M |
| July 04, 2025 | 26.94 | 26.19 | 26.19 | 26.99 | 26.18 | 2.98M |
| July 03, 2025 | 26.87 | 26.93 | 26.93 | 26.99 | 26.58 | 3.22M |
| July 02, 2025 | 27.61 | 26.98 | 26.98 | 27.61 | 26.81 | 5.69M |
| July 01, 2025 | 26.76 | 28.11 | 28.11 | 28.28 | 26.39 | 9.81M |
| June 30, 2025 | 25.9 | 26.62 | 26.62 | 26.62 | 25.87 | 4.75M |
| June 27, 2025 | 25.78 | 25.83 | 25.83 | 26.29 | 25.61 | 3.44M |
| June 26, 2025 | 25.98 | 25.78 | 25.78 | 26.34 | 25.76 | 2.58M |
| June 25, 2025 | 26.25 | 26.19 | 26.19 | 26.56 | 25.73 | 4.22M |
| June 24, 2025 | 26 | 26.18 | 26.18 | 26.24 | 25.61 | 3.43M |
| June 23, 2025 | 25.26 | 25.96 | 25.96 | 26.39 | 25.06 | 3.54M |
| June 20, 2025 | 25.58 | 25.64 | 25.64 | 26.08 | 25.33 | 4.59M |
| June 19, 2025 | 24.65 | 25.42 | 25.42 | 25.69 | 24.56 | 5.72M |
| June 18, 2025 | 24.45 | 24.65 | 24.65 | 24.7 | 24.22 | 1.66M |
| June 17, 2025 | 24.53 | 24.46 | 24.46 | 24.64 | 24.26 | 1.46M |
| June 16, 2025 | 24.85 | 24.54 | 24.54 | 24.99 | 24.36 | 2.88M |
| June 13, 2025 | 25.3 | 24.82 | 24.82 | 25.3 | 24.79 | 1.63M |
| June 12, 2025 | 25.33 | 25.39 | 25.17 | 26.17 | 25.03 | 3.57M |
| June 11, 2025 | 25.4 | 25.25 | 25.03 | 25.61 | 25.07 | 2.16M |
| June 10, 2025 | 26.11 | 25.42 | 25.2 | 26.11 | 25 | 3.27M |
| June 09, 2025 | 26.15 | 26 | 25.77 | 26.44 | 25.91 | 3.48M |
| June 06, 2025 | 26.11 | 25.91 | 25.69 | 26.3 | 25.79 | 2.06M |
| June 05, 2025 | 26.89 | 26.09 | 25.86 | 26.9 | 25.63 | 4.33M |
| June 04, 2025 | 27.4 | 27.3 | 27.06 | 27.69 | 27.26 | 1.22M |
| June 03, 2025 | 26.61 | 27.39 | 27.15 | 27.82 | 26.61 | 2.19M |
| May 30, 2025 | 27.18 | 26.89 | 26.66 | 27.24 | 26.71 | 1.13M |
| May 29, 2025 | 26.9 | 27.31 | 27.07 | 27.48 | 26.6 | 1.82M |
| May 28, 2025 | 27.01 | 26.81 | 26.58 | 27.3 | 26.79 | 1.34M |
| May 27, 2025 | 27.41 | 27.13 | 26.89 | 27.67 | 26.98 | 1.76M |
| May 26, 2025 | 27.42 | 27.57 | 27.57 | 28.35 | 27.4 | 2.26M |