29.28
-0.48(-1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.45 | 29.76 | 29.76 | 30.24 | 29.4 | 2.57M |
| August 15, 2025 | 29.36 | 29.4 | 29.4 | 29.43 | 29.09 | 1.67M |
| August 14, 2025 | 29.57 | 29.4 | 29.4 | 29.7 | 29.2 | 1.58M |
| August 13, 2025 | 29.5 | 29.6 | 29.6 | 30.3 | 29.26 | 2.41M |
| August 12, 2025 | 31.03 | 29.44 | 29.44 | 31.03 | 29.2 | 2.31M |
| August 11, 2025 | 29.51 | 29.55 | 29.55 | 29.74 | 28.87 | 2.03M |
| August 08, 2025 | 29 | 29.51 | 29.51 | 29.95 | 29 | 1.94M |
| August 07, 2025 | 28.78 | 29.48 | 29.48 | 29.66 | 28.78 | 2.96M |
| August 06, 2025 | 28.5 | 28.61 | 28.61 | 28.65 | 27.57 | 2.43M |
| August 05, 2025 | 27.6 | 27.84 | 27.84 | 28 | 27.34 | 1.93M |
| August 04, 2025 | 27.46 | 27.47 | 27.47 | 27.55 | 26.93 | 1.83M |
| August 01, 2025 | 27.79 | 27.47 | 27.47 | 28 | 27.08 | 2.51M |
| July 31, 2025 | 28.07 | 27.42 | 27.42 | 28.86 | 27.34 | 2.88M |
| July 30, 2025 | 27 | 28.46 | 28.46 | 30.09 | 27 | 5.55M |
| July 29, 2025 | 30.28 | 27.47 | 27.47 | 30.28 | 26.8 | 8.46M |
| July 28, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0 |
| July 25, 2025 | 28.35 | 29.57 | 29.57 | 30.42 | 28.29 | 6.91M |
| July 24, 2025 | 27.51 | 28.34 | 28.34 | 28.38 | 27.51 | 3.78M |
| July 23, 2025 | 27.51 | 27.88 | 27.88 | 28.65 | 27.04 | 4.78M |
| July 22, 2025 | 26.71 | 27.51 | 27.51 | 27.66 | 26.4 | 3.26M |
| July 21, 2025 | 26.5 | 26.71 | 26.71 | 26.8 | 25.96 | 1.39M |
| July 18, 2025 | 25.81 | 26.5 | 26.5 | 27.03 | 25.44 | 2.64M |
| July 17, 2025 | 25.85 | 25.67 | 25.67 | 26.1 | 25.36 | 2M |
| July 16, 2025 | 26.39 | 25.79 | 25.79 | 26.39 | 25.67 | 1.38M |
| July 15, 2025 | 26.81 | 26.02 | 26.02 | 26.81 | 25.9 | 1.82M |
| July 14, 2025 | 26.55 | 26.83 | 26.83 | 27.34 | 26.2 | 3.79M |
| July 11, 2025 | 26.56 | 26.64 | 26.64 | 26.89 | 26.41 | 2.72M |
| July 10, 2025 | 26.85 | 26.59 | 26.59 | 27.16 | 26.42 | 1.27M |
| July 09, 2025 | 27.33 | 26.85 | 26.85 | 27.33 | 26.7 | 936,400 |
| July 08, 2025 | 26.97 | 26.87 | 26.87 | 27.2 | 26.5 | 1.33M |
| July 07, 2025 | 26.72 | 26.97 | 26.97 | 27.23 | 26.4 | 1.29M |
| July 04, 2025 | 27.41 | 26.7 | 26.7 | 27.41 | 26.61 | 1.38M |
| July 03, 2025 | 27.38 | 27.28 | 27.28 | 27.54 | 27.15 | 934,500 |
| July 02, 2025 | 28.2 | 27.36 | 27.36 | 28.2 | 27.04 | 1.3M |
| July 01, 2025 | 27.56 | 27.85 | 27.85 | 28.31 | 27.56 | 1.87M |
| June 30, 2025 | 28.38 | 27.85 | 27.85 | 29.19 | 27.53 | 3.51M |
| June 27, 2025 | 28.15 | 28.31 | 28.31 | 29.1 | 28 | 1.32M |
| June 26, 2025 | 28.8 | 28.23 | 28.23 | 28.88 | 27.18 | 1.86M |
| June 25, 2025 | 27.7 | 27.38 | 27.38 | 27.8 | 26.73 | 1.15M |
| June 24, 2025 | 26.99 | 27.28 | 27.28 | 27.6 | 26.99 | 1.25M |
| June 23, 2025 | 28.03 | 26.92 | 26.92 | 28.03 | 25.96 | 1.45M |
| June 20, 2025 | 28.64 | 28.06 | 28.06 | 29.01 | 28.03 | 1.45M |
| June 19, 2025 | 28.49 | 28.77 | 28.77 | 29.49 | 28.49 | 1.54M |
| June 18, 2025 | 27.85 | 28.49 | 28.49 | 28.9 | 27.85 | 1.51M |
| June 17, 2025 | 28.28 | 28.6 | 28.6 | 29.06 | 27.58 | 4.31M |
| June 16, 2025 | 26.02 | 28.67 | 28.67 | 28.68 | 25.6 | 2.89M |
| June 13, 2025 | 26.88 | 26.07 | 26.07 | 26.88 | 25.8 | 1.15M |
| June 12, 2025 | 26.61 | 26.78 | 26.78 | 27.1 | 25.72 | 1.68M |
| June 11, 2025 | 26.49 | 26.63 | 26.63 | 27.05 | 26.21 | 1.12M |
| June 10, 2025 | 27.33 | 26.49 | 26.49 | 27.33 | 25.44 | 2.37M |
| June 09, 2025 | 27.48 | 27.05 | 27.05 | 27.68 | 26.91 | 1.11M |
| June 06, 2025 | 26.65 | 27.48 | 27.48 | 27.8 | 26.53 | 2.29M |
| June 05, 2025 | 26.85 | 26.65 | 26.65 | 27.11 | 26.3 | 1.23M |
| June 04, 2025 | 27.25 | 26.98 | 26.98 | 27.25 | 26.64 | 1.07M |
| June 03, 2025 | 26.99 | 27.25 | 26.95 | 27.41 | 26.2 | 994,000 |
| May 30, 2025 | 27.97 | 26.99 | 26.99 | 27.97 | 26.88 | 936,600 |
| May 29, 2025 | 27.61 | 27.75 | 27.75 | 28.05 | 27.58 | 1.25M |
| May 28, 2025 | 27.85 | 27.73 | 27.73 | 28.49 | 27.49 | 1.66M |
| May 27, 2025 | 27.86 | 27.8 | 27.8 | 28.07 | 27.52 | 1.64M |
| May 26, 2025 | 28.25 | 27.83 | 27.83 | 28.65 | 27.2 | 1.7M |