28.05
+0.91(+3.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 24.7 | 27.14 | 27.14 | 27.14 | 24.7 | 5.8M |
| September 04, 2025 | 24.3 | 24.67 | 24.67 | 25.06 | 24 | 5.84M |
| September 03, 2025 | 23.83 | 24.42 | 24.42 | 25.67 | 23.59 | 4.86M |
| September 02, 2025 | 24.72 | 23.95 | 23.95 | 25.1 | 23.61 | 4.64M |
| September 01, 2025 | 23.95 | 24.46 | 24.46 | 25 | 23.95 | 6.26M |
| August 29, 2025 | 22.8 | 23.93 | 23.93 | 24.23 | 22.51 | 8.87M |
| August 28, 2025 | 22.28 | 22.8 | 22.8 | 23.16 | 21.3 | 8.73M |
| August 27, 2025 | 22.47 | 21.85 | 21.85 | 22.61 | 21.75 | 3.85M |
| August 26, 2025 | 22.56 | 22.46 | 22.46 | 22.96 | 22.36 | 3.89M |
| August 25, 2025 | 23.4 | 22.71 | 22.71 | 23.42 | 22.57 | 6.47M |
| August 22, 2025 | 23.96 | 23.38 | 23.38 | 24.4 | 23.23 | 5.17M |
| August 21, 2025 | 24.47 | 24.17 | 24.17 | 25.13 | 23.65 | 8.32M |
| August 20, 2025 | 24.77 | 23.88 | 23.88 | 25.99 | 23.14 | 14.73M |
| August 19, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 24.02 | 12.58M |
| August 18, 2025 | 21.28 | 23.22 | 23.22 | 23.22 | 21.28 | 5.12M |
| August 15, 2025 | 20.35 | 21.11 | 21.11 | 21.2 | 20.35 | 3.61M |
| August 14, 2025 | 21.55 | 20.4 | 20.4 | 21.56 | 20.3 | 4.53M |
| August 13, 2025 | 20.93 | 21.22 | 21.22 | 21.4 | 20.77 | 4.1M |
| August 12, 2025 | 21.66 | 21.04 | 21.04 | 21.74 | 20.99 | 5.03M |
| August 11, 2025 | 21.88 | 21.5 | 21.5 | 21.98 | 21.22 | 7.29M |
| August 08, 2025 | 20.43 | 21.53 | 21.53 | 22.36 | 20.43 | 11.85M |
| August 07, 2025 | 19.85 | 20.33 | 20.33 | 21.04 | 19.85 | 11.17M |
| August 06, 2025 | 19.66 | 20.09 | 20.09 | 20.14 | 19.34 | 9.28M |
| August 05, 2025 | 20.04 | 19.69 | 19.69 | 20.59 | 19.5 | 8.91M |
| August 04, 2025 | 20.8 | 20.04 | 20.04 | 21 | 19.42 | 11.92M |
| August 01, 2025 | 17.97 | 19.82 | 19.82 | 19.82 | 17.97 | 4.37M |
| July 31, 2025 | 18.42 | 18.02 | 18.02 | 18.45 | 17.94 | 2.7M |
| July 30, 2025 | 18.4 | 18.28 | 18.28 | 18.45 | 18.1 | 1.84M |
| July 29, 2025 | 18.33 | 18.42 | 18.42 | 18.55 | 17.94 | 2.8M |
| July 28, 2025 | 17.92 | 18.33 | 18.33 | 18.47 | 17.92 | 2.64M |
| July 25, 2025 | 18.06 | 17.98 | 17.98 | 18.15 | 17.91 | 1.54M |
| July 24, 2025 | 17.93 | 18.11 | 18.11 | 18.2 | 17.85 | 1.55M |
| July 23, 2025 | 18.18 | 17.91 | 17.91 | 18.23 | 17.88 | 1.45M |
| July 22, 2025 | 18.27 | 18.1 | 18.1 | 18.41 | 17.98 | 2.11M |
| July 21, 2025 | 18.1 | 18.29 | 18.29 | 18.43 | 17.91 | 1.88M |
| July 18, 2025 | 18.5 | 18.1 | 18.1 | 18.5 | 18.02 | 2.58M |
| July 17, 2025 | 18.04 | 18.49 | 18.49 | 18.69 | 17.8 | 3.74M |
| July 16, 2025 | 17.54 | 18.08 | 18.08 | 18.48 | 17.54 | 6M |
| July 15, 2025 | 17.71 | 17.73 | 17.73 | 17.97 | 16.99 | 5.85M |
| July 14, 2025 | 18 | 18.26 | 18.26 | 18.48 | 17.9 | 3.28M |
| July 11, 2025 | 17.76 | 18 | 18 | 18.09 | 17.49 | 2.33M |
| July 10, 2025 | 18.1 | 17.65 | 17.65 | 18.22 | 17.51 | 2.5M |
| July 09, 2025 | 18.22 | 18.1 | 18.1 | 18.77 | 18.04 | 3.53M |
| July 08, 2025 | 17.69 | 18.22 | 18.22 | 18.33 | 17.42 | 3.63M |
| July 07, 2025 | 17.08 | 17.58 | 17.58 | 18.21 | 17.01 | 3.73M |
| July 04, 2025 | 17.75 | 17.23 | 17.23 | 17.75 | 17.05 | 3.17M |
| July 03, 2025 | 18.06 | 17.72 | 17.72 | 18.15 | 17.69 | 2.58M |
| July 02, 2025 | 18.29 | 18.08 | 18.08 | 18.4 | 18.01 | 2.98M |
| July 01, 2025 | 18.1 | 18.39 | 18.39 | 18.74 | 17.63 | 4.8M |
| June 30, 2025 | 17.19 | 17.97 | 17.97 | 18.2 | 17.09 | 4.78M |
| June 27, 2025 | 17.15 | 17.19 | 17.19 | 17.27 | 17 | 1.64M |
| June 26, 2025 | 17.43 | 17.06 | 17.06 | 17.43 | 17.05 | 1.74M |
| June 25, 2025 | 17.24 | 17.35 | 17.35 | 17.5 | 17 | 2.24M |
| June 24, 2025 | 16.7 | 17.14 | 17.14 | 17.26 | 16.7 | 2.5M |
| June 23, 2025 | 15.9 | 16.63 | 16.63 | 16.74 | 15.9 | 2.72M |
| June 20, 2025 | 16.98 | 16.66 | 16.66 | 17.2 | 16.61 | 2.21M |
| June 19, 2025 | 16.78 | 16.97 | 16.97 | 17.59 | 16.71 | 4.76M |
| June 18, 2025 | 16.91 | 16.8 | 16.8 | 16.92 | 16.64 | 1.51M |
| June 17, 2025 | 17.18 | 16.91 | 16.91 | 17.27 | 16.81 | 1.72M |
| June 16, 2025 | 17.03 | 17.01 | 17.01 | 17.11 | 16.9 | 1.63M |