28.26
-0.18(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.19 | 28.44 | 28.44 | 28.92 | 28.03 | 3.94M |
| August 15, 2025 | 27.93 | 28.18 | 28.18 | 28.25 | 27.8 | 2.05M |
| August 14, 2025 | 28.33 | 27.8 | 27.8 | 28.52 | 27.55 | 3.28M |
| August 13, 2025 | 28.26 | 28.42 | 28.42 | 28.58 | 28.08 | 2.76M |
| August 12, 2025 | 28.07 | 28.26 | 28.26 | 28.43 | 27.81 | 2.55M |
| August 11, 2025 | 27.4 | 28.06 | 28.06 | 28.2 | 27.4 | 2.58M |
| August 08, 2025 | 27.72 | 27.4 | 27.4 | 27.96 | 27.32 | 1.76M |
| August 07, 2025 | 27.86 | 27.82 | 27.82 | 28.31 | 27.58 | 2.1M |
| August 06, 2025 | 27.38 | 27.83 | 27.83 | 27.86 | 27.24 | 2.85M |
| August 05, 2025 | 27.11 | 27.38 | 27.38 | 27.64 | 27.08 | 1.75M |
| August 04, 2025 | 26.79 | 27.22 | 27.22 | 27.26 | 26.62 | 1.76M |
| August 01, 2025 | 27.49 | 26.9 | 26.9 | 27.57 | 26.75 | 3.17M |
| July 31, 2025 | 27.74 | 27.33 | 27.33 | 28.1 | 27.2 | 3.14M |
| July 30, 2025 | 27.68 | 27.59 | 27.59 | 28.13 | 27.3 | 2.56M |
| July 29, 2025 | 27.34 | 27.68 | 27.68 | 27.71 | 27.21 | 2.31M |
| July 28, 2025 | 26.81 | 27.51 | 27.51 | 27.9 | 26.7 | 3.47M |
| July 25, 2025 | 26.51 | 26.74 | 26.74 | 26.75 | 26.29 | 2.12M |
| July 24, 2025 | 26.16 | 26.5 | 26.5 | 26.56 | 26.11 | 2.01M |
| July 23, 2025 | 26.29 | 26.11 | 26.11 | 26.51 | 26.02 | 2.47M |
| July 22, 2025 | 26.33 | 26.27 | 26.27 | 26.5 | 26.11 | 1.94M |
| July 21, 2025 | 26.16 | 26.26 | 26.26 | 26.34 | 26 | 2M |
| July 18, 2025 | 25.86 | 26.12 | 26.12 | 26.35 | 25.77 | 2.22M |
| July 17, 2025 | 25.8 | 25.94 | 25.94 | 25.97 | 25.66 | 1.58M |
| July 16, 2025 | 25.5 | 25.79 | 25.79 | 25.87 | 25.37 | 2.13M |
| July 15, 2025 | 25.52 | 25.42 | 25.42 | 25.76 | 25.23 | 1.95M |
| July 14, 2025 | 25.47 | 25.57 | 25.57 | 25.76 | 25.31 | 2.79M |
| July 11, 2025 | 24.86 | 25.18 | 25.18 | 25.4 | 24.84 | 2.11M |
| July 10, 2025 | 24.7 | 24.99 | 24.99 | 25.26 | 24.62 | 1.97M |
| July 09, 2025 | 24.96 | 24.72 | 24.72 | 25.17 | 24.7 | 1.98M |
| July 08, 2025 | 24.55 | 25.01 | 25.01 | 25.09 | 24.53 | 1.75M |
| July 07, 2025 | 24.7 | 24.62 | 24.62 | 24.88 | 24.5 | 1.2M |
| July 04, 2025 | 25.39 | 24.7 | 24.7 | 25.52 | 24.69 | 3.52M |
| July 03, 2025 | 24.85 | 25.51 | 25.51 | 25.78 | 24.82 | 2.97M |
| July 02, 2025 | 25.12 | 24.82 | 24.82 | 25.17 | 24.73 | 1.58M |
| July 01, 2025 | 25.12 | 25.15 | 25.15 | 25.37 | 24.91 | 1.62M |
| June 30, 2025 | 24.88 | 25.27 | 25.27 | 25.34 | 24.78 | 2.67M |
| June 27, 2025 | 24.7 | 24.76 | 24.76 | 24.99 | 24.6 | 2.52M |
| June 26, 2025 | 24.87 | 24.63 | 24.63 | 25.06 | 24.62 | 2.45M |
| June 25, 2025 | 24.72 | 24.87 | 24.87 | 24.97 | 24.48 | 2.25M |
| June 24, 2025 | 24.3 | 24.71 | 24.71 | 24.85 | 24.07 | 2.48M |
| June 23, 2025 | 23.74 | 24.09 | 24.09 | 24.38 | 23.61 | 2.36M |
| June 20, 2025 | 24.3 | 23.86 | 23.86 | 24.58 | 23.85 | 1.55M |
| June 19, 2025 | 24.75 | 24.2 | 24.2 | 24.89 | 24.14 | 1.61M |
| June 18, 2025 | 24.53 | 24.7 | 24.7 | 24.98 | 24.2 | 1.98M |
| June 17, 2025 | 24.5 | 24.59 | 24.59 | 24.67 | 24.36 | 1.19M |
| June 16, 2025 | 24.06 | 24.55 | 24.55 | 24.72 | 23.94 | 1.47M |
| June 13, 2025 | 24.4 | 24.05 | 24.05 | 24.47 | 23.85 | 1.9M |
| June 12, 2025 | 24.35 | 24.5 | 24.5 | 25.26 | 24.12 | 2.42M |
| June 11, 2025 | 24.28 | 24.33 | 24.33 | 24.68 | 24.19 | 1.64M |
| June 10, 2025 | 24.63 | 24.16 | 24.16 | 24.8 | 23.9 | 1.81M |
| June 09, 2025 | 24.7 | 24.68 | 24.68 | 24.88 | 24.55 | 1.98M |
| June 06, 2025 | 24.6 | 24.7 | 24.7 | 24.72 | 24.39 | 1.86M |
| June 05, 2025 | 24.27 | 24.6 | 24.6 | 24.6 | 24 | 1.81M |
| June 04, 2025 | 24.28 | 24.26 | 24.26 | 24.41 | 24.05 | 1.46M |
| June 03, 2025 | 23.96 | 24.13 | 24.13 | 24.36 | 23.79 | 1.54M |
| May 30, 2025 | 24.43 | 23.97 | 23.97 | 24.43 | 23.95 | 1.98M |
| May 29, 2025 | 24.27 | 24.45 | 24.45 | 24.63 | 24.19 | 2.42M |
| May 28, 2025 | 24.39 | 24.22 | 24.22 | 24.83 | 24.16 | 1.3M |
| May 27, 2025 | 24.55 | 24.41 | 24.41 | 24.55 | 24.09 | 1.29M |
| May 26, 2025 | 24.29 | 24.53 | 24.53 | 24.68 | 24.29 | 1.27M |