28.14
-0.12(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.06 | 28.26 | 28.26 | 28.55 | 27.9 | 2.89M |
| August 15, 2025 | 27.53 | 28.05 | 28.05 | 28.13 | 27.36 | 2.33M |
| August 14, 2025 | 28.22 | 27.53 | 27.53 | 28.31 | 27.5 | 2.85M |
| August 13, 2025 | 28.44 | 28.12 | 28.12 | 29.2 | 27.85 | 3.63M |
| August 12, 2025 | 28.66 | 28.44 | 28.44 | 28.66 | 28.05 | 2.85M |
| August 11, 2025 | 28.55 | 28.65 | 28.65 | 28.69 | 28.32 | 1.91M |
| August 08, 2025 | 28.77 | 28.45 | 28.45 | 28.99 | 28.26 | 2.06M |
| August 07, 2025 | 28.23 | 28.61 | 28.61 | 28.85 | 27.93 | 3.29M |
| August 06, 2025 | 27.78 | 28.29 | 28.29 | 28.4 | 27.63 | 2.7M |
| August 05, 2025 | 27.78 | 27.84 | 27.84 | 27.95 | 27.56 | 1.99M |
| August 04, 2025 | 27.97 | 27.74 | 27.74 | 28.1 | 27.48 | 2.82M |
| August 01, 2025 | 28.13 | 28.17 | 28.17 | 28.65 | 27.87 | 2.82M |
| July 31, 2025 | 29.05 | 28.34 | 28.34 | 29.05 | 28.22 | 3.69M |
| July 30, 2025 | 27.83 | 29.01 | 29.01 | 29.5 | 27.65 | 6.06M |
| July 29, 2025 | 27.76 | 27.83 | 27.83 | 28.4 | 27.62 | 2.76M |
| July 28, 2025 | 28.17 | 27.68 | 27.68 | 28.31 | 27.63 | 2.84M |
| July 25, 2025 | 28.4 | 28.17 | 28.17 | 28.7 | 27.93 | 4.07M |
| July 24, 2025 | 27.78 | 28.4 | 28.4 | 28.74 | 27.49 | 6.32M |
| July 23, 2025 | 27.45 | 27.78 | 27.78 | 28.39 | 27.31 | 6.45M |
| July 22, 2025 | 27.27 | 27.45 | 27.45 | 27.5 | 27.08 | 3.51M |
| July 21, 2025 | 27.32 | 27.44 | 27.44 | 27.82 | 27.28 | 7.04M |
| July 18, 2025 | 25.9 | 27.9 | 27.9 | 28.49 | 25.9 | 11.71M |
| July 17, 2025 | 26.09 | 25.9 | 25.9 | 26.09 | 25.8 | 1.49M |
| July 16, 2025 | 26.18 | 26.12 | 26.12 | 26.21 | 25.98 | 1.23M |
| July 15, 2025 | 26.16 | 25.99 | 25.99 | 26.24 | 25.84 | 1.34M |
| July 14, 2025 | 26.02 | 26.22 | 26.22 | 26.38 | 25.89 | 1.7M |
| July 11, 2025 | 26.02 | 26.13 | 26.13 | 26.54 | 26 | 2.5M |
| July 10, 2025 | 25.84 | 26.02 | 26.02 | 26.05 | 25.59 | 1.35M |
| July 09, 2025 | 26.03 | 25.88 | 25.88 | 26.38 | 25.76 | 1.83M |
| July 08, 2025 | 26.49 | 26.04 | 26.04 | 26.49 | 25.85 | 852,840 |
| July 07, 2025 | 25.71 | 25.91 | 25.91 | 25.94 | 25.48 | 567,520 |
| July 04, 2025 | 26.21 | 25.69 | 25.69 | 26.21 | 25.65 | 1.33M |
| July 03, 2025 | 26.25 | 26.2 | 26.2 | 26.4 | 26 | 1M |
| July 02, 2025 | 26.48 | 26.16 | 26.16 | 26.48 | 26.1 | 1.46M |
| July 01, 2025 | 26.62 | 26.44 | 26.44 | 26.75 | 26.34 | 1.16M |
| June 30, 2025 | 26.27 | 26.62 | 26.62 | 26.75 | 26.09 | 2.01M |
| June 27, 2025 | 25.92 | 26.14 | 26.14 | 26.36 | 25.88 | 1.62M |
| June 26, 2025 | 26.1 | 25.92 | 25.92 | 26.25 | 25.82 | 1.03M |
| June 25, 2025 | 26.05 | 26.1 | 26.1 | 26.19 | 25.82 | 1.35M |
| June 24, 2025 | 25.66 | 26.03 | 26.03 | 26.15 | 25.44 | 1.53M |
| June 23, 2025 | 25.25 | 25.55 | 25.55 | 25.68 | 25.1 | 1.06M |
| June 20, 2025 | 25.36 | 25.42 | 25.42 | 25.85 | 25.31 | 1.11M |
| June 19, 2025 | 25.65 | 25.36 | 25.36 | 25.78 | 25.26 | 1.35M |
| June 18, 2025 | 26.01 | 25.75 | 25.75 | 26.18 | 25.65 | 1.67M |
| June 17, 2025 | 25.86 | 26.21 | 26.21 | 26.58 | 25.86 | 2.23M |
| June 16, 2025 | 25.82 | 25.98 | 25.98 | 26.38 | 25.6 | 2.18M |
| June 13, 2025 | 25.77 | 25.93 | 25.93 | 26.8 | 25.77 | 2.88M |
| June 12, 2025 | 25.91 | 25.82 | 25.82 | 26 | 25.63 | 1.09M |
| June 11, 2025 | 25.57 | 26.02 | 25.92 | 26.28 | 25.5 | 2.33M |
| June 10, 2025 | 25.76 | 25.54 | 25.54 | 25.78 | 25.27 | 1.24M |
| June 09, 2025 | 25.73 | 25.78 | 25.78 | 26.09 | 25.58 | 971,100 |
| June 06, 2025 | 25.35 | 25.81 | 25.81 | 26.14 | 25.3 | 2.26M |
| June 05, 2025 | 25.2 | 25.44 | 25.44 | 25.78 | 25.2 | 1.34M |
| June 04, 2025 | 25.11 | 25.35 | 25.35 | 25.58 | 24.96 | 1.35M |
| June 03, 2025 | 24.93 | 25.09 | 25.09 | 25.38 | 24.85 | 1.78M |
| May 30, 2025 | 25 | 25.15 | 25.15 | 25.5 | 25 | 2.32M |
| May 29, 2025 | 26.65 | 25.74 | 25.74 | 26.65 | 25.52 | 4.49M |
| May 28, 2025 | 25.29 | 25.3 | 25.3 | 25.74 | 25.26 | 1.13M |
| May 27, 2025 | 25.62 | 25.29 | 25.29 | 25.62 | 25.25 | 1.23M |
| May 26, 2025 | 25.5 | 25.65 | 25.65 | 25.89 | 25.36 | 1.07M |