28.55
-0.22(-0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.12 | 28.77 | 28.77 | 29.29 | 28.52 | 2.4M |
| August 15, 2025 | 28.06 | 28.94 | 28.94 | 29.29 | 28.03 | 3.03M |
| August 14, 2025 | 28.88 | 28.03 | 28.03 | 28.99 | 28.02 | 2.15M |
| August 13, 2025 | 28.6 | 28.8 | 28.8 | 28.99 | 28.28 | 2.37M |
| August 12, 2025 | 29.04 | 28.56 | 28.56 | 29.37 | 28.36 | 1.95M |
| August 11, 2025 | 28.8 | 29.12 | 29.12 | 29.48 | 28.51 | 2.83M |
| August 08, 2025 | 28.9 | 28.65 | 28.65 | 28.97 | 28.3 | 2.56M |
| August 07, 2025 | 29.4 | 28.9 | 28.9 | 29.81 | 28.86 | 2.59M |
| August 06, 2025 | 29.72 | 29.52 | 29.52 | 29.82 | 28.7 | 4.68M |
| August 05, 2025 | 29.24 | 29.63 | 29.63 | 29.74 | 28.87 | 3.83M |
| August 04, 2025 | 27.37 | 29 | 29 | 29.17 | 27.15 | 5.43M |
| August 01, 2025 | 26.59 | 27.37 | 27.37 | 27.41 | 26.59 | 1.67M |
| July 31, 2025 | 27.18 | 26.72 | 26.72 | 27.4 | 26.67 | 2.88M |
| July 30, 2025 | 27.44 | 27.3 | 27.3 | 27.69 | 27.11 | 2.34M |
| July 29, 2025 | 27.66 | 27.44 | 27.44 | 27.66 | 27.02 | 2.07M |
| July 28, 2025 | 27.25 | 27.66 | 27.66 | 27.99 | 27.06 | 2.68M |
| July 25, 2025 | 26.97 | 27.22 | 27.22 | 27.8 | 26.84 | 2.22M |
| July 24, 2025 | 26.66 | 26.97 | 26.97 | 27.19 | 26.5 | 1.95M |
| July 23, 2025 | 26.56 | 26.6 | 26.6 | 27 | 26.43 | 2.48M |
| July 22, 2025 | 26.29 | 26.59 | 26.59 | 26.74 | 26.26 | 1.83M |
| July 21, 2025 | 26.44 | 26.35 | 26.35 | 26.56 | 26.22 | 1.87M |
| July 18, 2025 | 26.33 | 26.35 | 26.35 | 26.62 | 26.06 | 1.37M |
| July 17, 2025 | 26.25 | 26.33 | 26.33 | 26.45 | 26.08 | 1.27M |
| July 16, 2025 | 25.7 | 26.25 | 26.25 | 26.36 | 25.55 | 2.34M |
| July 15, 2025 | 26.2 | 25.65 | 25.65 | 26.22 | 25.4 | 2.76M |
| July 14, 2025 | 26.49 | 26.29 | 26.29 | 26.59 | 26.15 | 1.6M |
| July 11, 2025 | 26.31 | 26.39 | 26.39 | 26.55 | 26.13 | 1.16M |
| July 10, 2025 | 26.21 | 26.31 | 26.31 | 26.52 | 26.01 | 1.39M |
| July 09, 2025 | 25.82 | 26.12 | 26.12 | 26.61 | 25.82 | 1.84M |
| July 08, 2025 | 25.67 | 25.92 | 25.92 | 26.19 | 25.45 | 2.07M |
| July 07, 2025 | 25.71 | 25.55 | 25.55 | 25.98 | 25.42 | 1.35M |
| July 04, 2025 | 26.61 | 25.78 | 25.78 | 26.73 | 25.77 | 2.47M |
| July 03, 2025 | 26.03 | 26.6 | 26.6 | 26.75 | 25.81 | 3.86M |
| July 02, 2025 | 26.01 | 25.89 | 25.89 | 26.3 | 25.63 | 2.96M |
| July 01, 2025 | 25.7 | 26.28 | 26.28 | 26.34 | 25.43 | 2.96M |
| June 30, 2025 | 25.44 | 25.7 | 25.7 | 25.81 | 25.21 | 1.84M |
| June 27, 2025 | 25.2 | 25.31 | 25.31 | 25.89 | 25.1 | 2.36M |
| June 26, 2025 | 25.65 | 25.19 | 25.19 | 25.65 | 25 | 1.97M |
| June 25, 2025 | 24.59 | 25.26 | 25.26 | 25.39 | 24.32 | 2.88M |
| June 24, 2025 | 23.71 | 24.5 | 24.5 | 24.55 | 23.68 | 1.85M |
| June 23, 2025 | 23.5 | 23.77 | 23.77 | 23.94 | 23.29 | 1.02M |
| June 20, 2025 | 23.58 | 23.68 | 23.68 | 24.15 | 23.42 | 1.96M |
| June 19, 2025 | 24.4 | 23.5 | 23.5 | 24.53 | 23.44 | 2.64M |
| June 18, 2025 | 24.66 | 24.47 | 24.47 | 24.79 | 24.31 | 1.54M |
| June 17, 2025 | 24.92 | 24.82 | 24.82 | 24.98 | 24.4 | 2.27M |
| June 16, 2025 | 25.06 | 24.92 | 24.92 | 25.37 | 24.7 | 2.16M |
| June 13, 2025 | 25.08 | 25.14 | 25.14 | 25.5 | 24.9 | 2.76M |
| June 12, 2025 | 24.73 | 25.42 | 25.42 | 25.8 | 24.45 | 2.85M |
| June 11, 2025 | 24.91 | 24.73 | 24.73 | 24.97 | 24.65 | 1.44M |
| June 10, 2025 | 24.41 | 24.81 | 24.81 | 25.52 | 24.32 | 3.99M |
| June 09, 2025 | 24.19 | 24.45 | 24.45 | 24.46 | 24.19 | 1.08M |
| June 06, 2025 | 24.29 | 24.19 | 24.19 | 24.49 | 24.13 | 1.11M |
| June 05, 2025 | 24.08 | 24.46 | 24.46 | 24.92 | 24.08 | 2.54M |
| June 04, 2025 | 24.1 | 24.22 | 24.22 | 24.48 | 24.03 | 1.72M |
| June 03, 2025 | 24.08 | 24.25 | 24.25 | 24.5 | 23.84 | 2.11M |
| May 30, 2025 | 24.39 | 24.08 | 24.08 | 24.91 | 24 | 3.24M |
| May 29, 2025 | 23.54 | 24.1 | 24.1 | 24.38 | 23.41 | 2.16M |
| May 28, 2025 | 23.42 | 23.54 | 23.54 | 23.7 | 23.22 | 1.35M |
| May 27, 2025 | 23.41 | 23.5 | 23.5 | 23.61 | 23.17 | 1.29M |
| May 26, 2025 | 23.1 | 23.55 | 23.55 | 23.6 | 22.98 | 1.71M |