28.95
+0.83(+2.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 24.3 | 28.12 | 28.12 | 28.12 | 24.29 | 24.76M |
| September 04, 2025 | 26.5 | 25.56 | 25.56 | 27.41 | 25.56 | 21.48M |
| September 03, 2025 | 26.28 | 28.4 | 28.4 | 28.45 | 25.78 | 27.23M |
| September 02, 2025 | 25.7 | 26.98 | 26.98 | 27.92 | 25.23 | 26.79M |
| September 01, 2025 | 25.03 | 25.38 | 25.38 | 25.88 | 24.91 | 8.23M |
| August 29, 2025 | 24.54 | 25.14 | 25.14 | 25.95 | 24.15 | 12.47M |
| August 28, 2025 | 24.87 | 24.54 | 24.54 | 25.65 | 23.71 | 16.37M |
| August 27, 2025 | 26.6 | 25.2 | 25.2 | 27.5 | 25.15 | 16.47M |
| August 26, 2025 | 26.36 | 26.79 | 26.79 | 27.66 | 26.21 | 15.65M |
| August 25, 2025 | 26.7 | 26.57 | 26.57 | 27 | 26.1 | 12.16M |
| August 22, 2025 | 26.34 | 26.53 | 26.53 | 27 | 26.26 | 10.29M |
| August 21, 2025 | 26.2 | 26.38 | 26.38 | 26.87 | 25.89 | 9.33M |
| August 20, 2025 | 26.8 | 26.7 | 26.7 | 27.48 | 26.6 | 12.7M |
| August 19, 2025 | 25.9 | 27.3 | 27.3 | 27.3 | 25.5 | 19.28M |
| August 18, 2025 | 26.06 | 26.2 | 26.2 | 26.6 | 25.74 | 15.1M |
| August 15, 2025 | 25.66 | 25.99 | 25.99 | 26.94 | 25.66 | 18.07M |
| August 14, 2025 | 27.48 | 26.3 | 26.3 | 28.37 | 26.2 | 24.87M |
| August 13, 2025 | 28 | 27 | 27 | 28.66 | 26.92 | 29.49M |
| August 12, 2025 | 27.64 | 29.1 | 29.1 | 30.4 | 27.64 | 33.58M |
| August 11, 2025 | 26.37 | 27.64 | 27.64 | 27.64 | 26.37 | 13.12M |
| August 08, 2025 | 24.05 | 25.13 | 25.13 | 27.06 | 23.89 | 31.5M |
| August 07, 2025 | 23.25 | 24.6 | 24.6 | 25.48 | 22.76 | 29.49M |
| August 06, 2025 | 20.92 | 23.25 | 23.25 | 23.25 | 20.92 | 23.8M |
| August 05, 2025 | 20.89 | 21.14 | 21.14 | 21.36 | 20.85 | 9.91M |
| August 04, 2025 | 19.68 | 20.87 | 20.87 | 21.05 | 19.66 | 12.01M |
| August 01, 2025 | 19.68 | 19.92 | 19.92 | 20.28 | 19.45 | 5.84M |
| July 31, 2025 | 19.85 | 19.66 | 19.66 | 20.18 | 19.55 | 4.35M |
| July 30, 2025 | 20 | 20.05 | 20.05 | 20.4 | 19.38 | 8M |
| July 29, 2025 | 20.53 | 20.12 | 20.12 | 20.73 | 19.98 | 6.11M |
| July 28, 2025 | 20.28 | 20.59 | 20.59 | 20.74 | 20.25 | 5.12M |
| July 25, 2025 | 20.4 | 20.27 | 20.27 | 20.4 | 20.16 | 3.85M |
| July 24, 2025 | 20.35 | 20.38 | 20.38 | 20.54 | 20.27 | 4.59M |
| July 23, 2025 | 21.04 | 20.36 | 20.36 | 21.08 | 20.28 | 9.63M |
| July 22, 2025 | 20.59 | 21.16 | 21.16 | 21.45 | 20.53 | 12.91M |
| July 21, 2025 | 20.55 | 20.71 | 20.71 | 21.17 | 20.31 | 6.86M |
| July 18, 2025 | 20.67 | 20.68 | 20.68 | 20.99 | 20.55 | 6.29M |
| July 17, 2025 | 20.45 | 20.7 | 20.7 | 20.8 | 20.11 | 6.24M |
| July 16, 2025 | 20.79 | 20.66 | 20.66 | 21.06 | 20.52 | 6.83M |
| July 15, 2025 | 20.64 | 20.66 | 20.66 | 20.98 | 20.32 | 7.08M |
| July 14, 2025 | 20.76 | 20.8 | 20.8 | 21.13 | 20.7 | 7.17M |
| July 11, 2025 | 20.61 | 20.6 | 20.6 | 20.8 | 20.31 | 6.36M |
| July 10, 2025 | 20.7 | 20.51 | 20.51 | 20.7 | 20.13 | 8.29M |
| July 09, 2025 | 21.11 | 20.7 | 20.7 | 21.59 | 20.61 | 9.45M |
| July 08, 2025 | 21.21 | 21.1 | 21.1 | 21.31 | 20.87 | 8.14M |
| July 07, 2025 | 20.66 | 21.2 | 21.2 | 21.37 | 20.51 | 8.91M |
| July 04, 2025 | 21.6 | 20.96 | 20.96 | 21.97 | 20.95 | 15.74M |
| July 03, 2025 | 21.01 | 22.26 | 22.26 | 22.7 | 20.92 | 22.63M |
| July 02, 2025 | 21.11 | 21.08 | 21.08 | 21.61 | 20.59 | 15.29M |
| July 01, 2025 | 22.6 | 21.66 | 21.66 | 22.99 | 21.66 | 24.67M |
| June 30, 2025 | 22.07 | 23.59 | 23.59 | 24.42 | 21.66 | 32.86M |
| June 27, 2025 | 20.17 | 22.3 | 22.3 | 22.3 | 19.8 | 27.65M |
| June 26, 2025 | 20.03 | 20.27 | 20.27 | 22 | 19.5 | 31.96M |
| June 25, 2025 | 18.19 | 20.03 | 20.03 | 20.03 | 17.94 | 17.5M |
| June 24, 2025 | 17.55 | 18.21 | 18.21 | 18.25 | 17.55 | 12.35M |
| June 23, 2025 | 16.99 | 17.5 | 17.5 | 17.57 | 16.81 | 6.84M |
| June 20, 2025 | 16.7 | 17.19 | 17.19 | 17.6 | 16.69 | 7.12M |
| June 19, 2025 | 17.07 | 16.77 | 16.77 | 17.42 | 16.73 | 5.46M |
| June 18, 2025 | 17.44 | 17.1 | 17.1 | 17.45 | 16.91 | 4.52M |
| June 17, 2025 | 17.38 | 17.43 | 17.43 | 17.59 | 17.25 | 4.55M |
| June 16, 2025 | 17.29 | 17.43 | 17.43 | 17.66 | 16.96 | 5.28M |