28.30
-0.3(-1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 28.99 | 28.3 | 28.3 | 28.99 | 28 | 4.63M |
| September 25, 2025 | 30.31 | 28.6 | 28.6 | 30.5 | 28.5 | 8.45M |
| September 24, 2025 | 27.05 | 29.91 | 29.91 | 29.91 | 27.05 | 7.82M |
| September 23, 2025 | 27.42 | 27.19 | 27.19 | 27.42 | 25.98 | 4.32M |
| September 22, 2025 | 28.4 | 27.5 | 27.5 | 28.6 | 26 | 5.75M |
| September 19, 2025 | 27.56 | 27.96 | 27.96 | 28.04 | 27.04 | 3.29M |
| September 18, 2025 | 28 | 27.59 | 27.59 | 29.29 | 27.13 | 5.03M |
| September 17, 2025 | 28.37 | 28.12 | 28.12 | 28.88 | 27.91 | 3.5M |
| September 16, 2025 | 27.17 | 28.36 | 28.36 | 28.55 | 27.12 | 4.23M |
| September 15, 2025 | 27.36 | 27.14 | 27.14 | 27.6 | 26.88 | 2.87M |
| September 12, 2025 | 27.89 | 27.6 | 27.6 | 28.09 | 27.44 | 3.71M |
| September 11, 2025 | 26.4 | 27.75 | 27.75 | 28.15 | 26.39 | 5.85M |
| September 10, 2025 | 25.04 | 26.74 | 26.74 | 26.99 | 25.04 | 6.97M |
| September 09, 2025 | 24.97 | 25.01 | 25.01 | 25.8 | 24.69 | 3.87M |
| September 08, 2025 | 24.98 | 24.92 | 24.92 | 25.5 | 24.68 | 3.67M |
| September 05, 2025 | 24.1 | 24.99 | 24.99 | 25.08 | 24.1 | 2.98M |
| September 04, 2025 | 24.67 | 24.25 | 24.25 | 25.34 | 23.88 | 5M |
| September 03, 2025 | 25.34 | 24.87 | 24.87 | 26.05 | 24.61 | 4.31M |
| September 02, 2025 | 26.2 | 25.15 | 25.15 | 26.23 | 24.5 | 6.16M |
| September 01, 2025 | 26.36 | 26.2 | 26.2 | 26.77 | 26 | 3.6M |
| August 29, 2025 | 26.9 | 26.28 | 26.28 | 27.19 | 25.9 | 5.92M |
| August 28, 2025 | 27.12 | 27.1 | 27.1 | 27.95 | 26.01 | 5.91M |
| August 27, 2025 | 27.16 | 27.11 | 27.11 | 28.19 | 26.35 | 7.02M |
| August 26, 2025 | 25.63 | 27.12 | 27.12 | 27.97 | 25.43 | 7.19M |
| August 25, 2025 | 25 | 25.63 | 25.63 | 25.68 | 24.61 | 6.01M |
| August 22, 2025 | 24.9 | 25.08 | 25.08 | 25.49 | 24.6 | 5.25M |
| August 21, 2025 | 25.03 | 25.07 | 25.07 | 25.6 | 24.57 | 5.3M |
| August 20, 2025 | 25.24 | 25.04 | 25.04 | 25.48 | 24.69 | 4.44M |
| August 19, 2025 | 24.41 | 25.25 | 25.25 | 26.34 | 24.2 | 11.83M |
| August 18, 2025 | 24.21 | 24.47 | 24.47 | 24.91 | 23.58 | 8.2M |
| August 15, 2025 | 23.7 | 24.15 | 24.15 | 24.52 | 23.46 | 6.55M |
| August 14, 2025 | 24.68 | 23.95 | 23.95 | 25.08 | 23.92 | 5.99M |
| August 13, 2025 | 23.65 | 24.9 | 24.9 | 25.18 | 23.59 | 7.08M |
| August 12, 2025 | 24.99 | 23.96 | 23.96 | 25.38 | 23.8 | 6.19M |
| August 11, 2025 | 23.78 | 25.07 | 25.07 | 25.7 | 23.43 | 7.12M |
| August 08, 2025 | 23.6 | 23.72 | 23.72 | 24.2 | 22.87 | 5.05M |
| August 07, 2025 | 23.2 | 23.6 | 23.6 | 23.75 | 22.81 | 3.87M |
| August 06, 2025 | 23.25 | 23.09 | 23.09 | 24.02 | 22.8 | 5.35M |
| August 05, 2025 | 23.56 | 23.33 | 23.33 | 24.5 | 22.8 | 5.44M |
| August 04, 2025 | 23.43 | 23.36 | 23.36 | 24.85 | 22.9 | 8.43M |
| August 01, 2025 | 23.99 | 23.67 | 23.67 | 24.06 | 23.45 | 3.18M |
| July 31, 2025 | 23.6 | 23.92 | 23.92 | 24.33 | 23.41 | 5.29M |
| July 30, 2025 | 23.38 | 23.71 | 23.71 | 24.13 | 22.7 | 6.58M |
| July 29, 2025 | 21.96 | 23.4 | 23.4 | 24.2 | 21.84 | 6.73M |
| July 28, 2025 | 21.97 | 22.05 | 22.05 | 22.9 | 21.67 | 4.71M |
| July 25, 2025 | 21.15 | 22.31 | 22.31 | 22.84 | 20.93 | 5.17M |
| July 24, 2025 | 20.74 | 21.05 | 21.05 | 21.05 | 20.63 | 1.32M |
| July 23, 2025 | 20.85 | 20.64 | 20.64 | 20.85 | 20.51 | 804,900 |
| July 22, 2025 | 20.94 | 20.79 | 20.79 | 21 | 20.45 | 1.24M |
| July 21, 2025 | 21 | 20.84 | 20.84 | 21.19 | 20.32 | 1.58M |
| July 18, 2025 | 20.54 | 20.43 | 20.43 | 20.65 | 20.3 | 728,200 |
| July 17, 2025 | 20.44 | 20.45 | 20.35 | 20.77 | 20.24 | 934,700 |
| July 16, 2025 | 20.7 | 20.4 | 20.3 | 20.74 | 20.4 | 785,500 |
| July 15, 2025 | 20.77 | 20.64 | 20.54 | 20.97 | 20.45 | 1.21M |
| July 14, 2025 | 20.29 | 20.8 | 20.7 | 20.92 | 20.2 | 1.34M |
| July 11, 2025 | 20.7 | 20.12 | 20.02 | 20.7 | 20 | 1.69M |
| July 10, 2025 | 20.84 | 20.63 | 20.53 | 20.84 | 20.58 | 839,200 |
| July 09, 2025 | 20.98 | 20.74 | 20.74 | 21.07 | 20.62 | 919,091 |
| July 08, 2025 | 20.63 | 20.96 | 20.96 | 21.12 | 20.53 | 1.06M |
| July 07, 2025 | 20.45 | 20.65 | 20.65 | 20.71 | 20 | 1.21M |