28.43
+0.63(+2.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.59 | 27.8 | 27.8 | 28.1 | 27.24 | 4.18M |
| August 15, 2025 | 27.17 | 27.42 | 27.42 | 27.76 | 27.17 | 3.92M |
| August 14, 2025 | 27.4 | 27.31 | 27.31 | 27.86 | 27.31 | 4.44M |
| August 13, 2025 | 28.3 | 27.75 | 27.75 | 28.74 | 27.53 | 6.58M |
| August 12, 2025 | 28.06 | 28.74 | 28.74 | 29.66 | 27.6 | 6.77M |
| August 11, 2025 | 27.74 | 28.14 | 28.14 | 28.9 | 27.58 | 5.73M |
| August 08, 2025 | 27.45 | 27.74 | 27.74 | 28.77 | 27.45 | 6.16M |
| August 07, 2025 | 27.2 | 27.39 | 27.39 | 27.56 | 26.76 | 3.82M |
| August 06, 2025 | 27.1 | 27.62 | 27.62 | 27.76 | 26.94 | 4.47M |
| August 05, 2025 | 27.26 | 27.44 | 27.44 | 27.72 | 26.9 | 4.26M |
| August 04, 2025 | 25.66 | 27.35 | 27.35 | 27.4 | 25.61 | 6.59M |
| August 01, 2025 | 25.89 | 26.31 | 26.31 | 26.55 | 25.66 | 4.67M |
| July 31, 2025 | 26 | 25.9 | 25.9 | 26.49 | 25.75 | 4.97M |
| July 30, 2025 | 26.7 | 26.25 | 26.25 | 26.96 | 26.02 | 4.83M |
| July 29, 2025 | 27.08 | 26.73 | 26.73 | 27.13 | 26.25 | 7.75M |
| July 28, 2025 | 26.5 | 27.08 | 27.08 | 27.51 | 25.5 | 15.06M |
| July 25, 2025 | 23.99 | 26.07 | 26.07 | 26.07 | 23.7 | 11.49M |
| July 24, 2025 | 23.9 | 23.7 | 23.7 | 23.96 | 23.57 | 5.11M |
| July 23, 2025 | 24.17 | 23.9 | 23.9 | 24.42 | 23.6 | 7.38M |
| July 22, 2025 | 24.01 | 24.16 | 24.16 | 24.5 | 23.87 | 8.63M |
| July 21, 2025 | 24.22 | 24.23 | 24.23 | 24.69 | 23.67 | 12.5M |
| July 18, 2025 | 24.1 | 24.12 | 24.12 | 24.93 | 23.7 | 17.09M |
| July 17, 2025 | 25.23 | 24.24 | 24.24 | 26.18 | 23.89 | 22.58M |
| July 16, 2025 | 28 | 26.4 | 26.4 | 29.12 | 24.9 | 26.36M |
| July 15, 2025 | 24.8 | 26.47 | 26.47 | 26.47 | 24.8 | 12.44M |
| July 14, 2025 | 22.03 | 24.06 | 24.06 | 24.06 | 22.03 | 14.67M |
| July 11, 2025 | 21.5 | 21.87 | 21.87 | 21.87 | 21 | 13.28M |
| July 10, 2025 | 20.48 | 20.48 | 20.48 | 20.67 | 20.14 | 1.9M |
| July 09, 2025 | 20.5 | 20.28 | 20.28 | 20.57 | 20.16 | 1.4M |
| July 08, 2025 | 20.25 | 20.5 | 20.5 | 20.58 | 20.15 | 1.39M |
| July 07, 2025 | 20.2 | 20.27 | 20.27 | 20.37 | 19.81 | 1.58M |
| July 04, 2025 | 20.55 | 20.3 | 20.3 | 20.55 | 20.25 | 1.18M |
| July 03, 2025 | 20.18 | 20.48 | 20.48 | 20.7 | 20.11 | 2.3M |
| July 02, 2025 | 19.9 | 20.2 | 20.2 | 21.19 | 19.89 | 4.51M |
| July 01, 2025 | 19.62 | 20.03 | 20.03 | 20.25 | 19.45 | 2.66M |
| June 30, 2025 | 19.3 | 19.61 | 19.61 | 19.71 | 19.23 | 1.63M |
| June 27, 2025 | 19 | 19.3 | 19.3 | 19.33 | 18.07 | 1.45M |
| June 26, 2025 | 19.29 | 18.98 | 18.98 | 19.36 | 18.96 | 1.24M |
| June 25, 2025 | 19.26 | 19.3 | 19.3 | 19.45 | 19.09 | 1.16M |
| June 24, 2025 | 18.99 | 19.32 | 19.32 | 19.35 | 18.75 | 1.56M |
| June 23, 2025 | 18.65 | 18.71 | 18.71 | 18.75 | 18.47 | 1.06M |
| June 20, 2025 | 18.81 | 18.67 | 18.67 | 19.05 | 18.67 | 881,295 |
| June 19, 2025 | 18.97 | 18.81 | 18.81 | 19.26 | 18.77 | 1.62M |
| June 18, 2025 | 19.26 | 19.14 | 19.14 | 19.3 | 18.88 | 1.46M |
| June 17, 2025 | 19.4 | 19.3 | 19.3 | 19.55 | 19.2 | 940,984 |
| June 16, 2025 | 19.31 | 19.37 | 19.37 | 19.63 | 19.31 | 1.12M |
| June 13, 2025 | 19.56 | 19.47 | 19.47 | 19.66 | 19.3 | 1.01M |
| June 12, 2025 | 19.65 | 19.58 | 19.58 | 19.75 | 19.4 | 1.25M |
| June 11, 2025 | 19.4 | 19.56 | 19.56 | 19.72 | 19.4 | 1.18M |
| June 10, 2025 | 19.47 | 19.46 | 19.46 | 19.58 | 19 | 1.25M |
| June 09, 2025 | 19.41 | 19.45 | 19.45 | 19.98 | 19.28 | 2.26M |
| June 06, 2025 | 19.3 | 19.45 | 19.45 | 19.54 | 19.3 | 956,676 |
| June 05, 2025 | 19.4 | 19.39 | 19.39 | 19.74 | 19.26 | 1.65M |
| June 04, 2025 | 19.17 | 19.45 | 19.45 | 19.65 | 19.01 | 3.13M |
| June 03, 2025 | 19.14 | 19.01 | 19.01 | 19.28 | 18.79 | 2.95M |
| May 30, 2025 | 19.05 | 19.26 | 19.26 | 19.4 | 19.05 | 2.05M |
| May 29, 2025 | 19.14 | 19.21 | 19.21 | 19.46 | 19.07 | 1.87M |
| May 28, 2025 | 18.81 | 19.21 | 19.21 | 19.28 | 18.81 | 2.2M |
| May 27, 2025 | 18.7 | 18.91 | 18.91 | 18.93 | 18.66 | 2.18M |
| May 26, 2025 | 19.08 | 18.85 | 18.85 | 19.13 | 18.55 | 4.07M |