28.45
-0.92(-3.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.54 | 29.37 | 29.37 | 29.8 | 28.41 | 5.33M |
| August 15, 2025 | 28.03 | 28.4 | 28.4 | 28.43 | 27.95 | 2.47M |
| August 14, 2025 | 28.52 | 28.01 | 28.01 | 28.64 | 28.01 | 3.08M |
| August 13, 2025 | 28.45 | 28.52 | 28.52 | 28.59 | 28.07 | 2.94M |
| August 12, 2025 | 28.56 | 28.48 | 28.48 | 28.76 | 28.23 | 2.97M |
| August 11, 2025 | 27.98 | 28.55 | 28.55 | 28.63 | 27.82 | 3.43M |
| August 08, 2025 | 28.03 | 27.9 | 27.9 | 28.15 | 27.63 | 2.78M |
| August 07, 2025 | 27.82 | 28.03 | 28.03 | 28.31 | 27.72 | 3.39M |
| August 06, 2025 | 27.7 | 27.82 | 27.82 | 27.98 | 27.47 | 2.96M |
| August 05, 2025 | 27.53 | 27.79 | 27.79 | 28.2 | 27.49 | 3.81M |
| August 04, 2025 | 27.17 | 27.68 | 27.68 | 27.73 | 26.9 | 5.56M |
| August 01, 2025 | 26.22 | 27.28 | 27.28 | 27.4 | 26.22 | 7.1M |
| July 31, 2025 | 26.95 | 26.32 | 26.32 | 27.33 | 26.29 | 7.18M |
| July 30, 2025 | 27.35 | 27.33 | 27.33 | 27.5 | 26.52 | 9.67M |
| July 29, 2025 | 28.8 | 27.55 | 27.55 | 29.2 | 26.98 | 13.03M |
| July 28, 2025 | 27.27 | 27.04 | 27.04 | 27.46 | 26.8 | 4.04M |
| July 25, 2025 | 27.38 | 27.19 | 27.19 | 27.7 | 27.1 | 3.8M |
| July 24, 2025 | 26.96 | 27.4 | 27.4 | 27.83 | 26.96 | 5.96M |
| July 23, 2025 | 27.7 | 27.1 | 27.1 | 27.73 | 26.9 | 5.39M |
| July 22, 2025 | 27.02 | 27.39 | 27.39 | 27.78 | 26.8 | 7.63M |
| July 21, 2025 | 26.5 | 27.15 | 27.15 | 27.96 | 26.45 | 12.85M |
| July 18, 2025 | 25.57 | 25.34 | 25.34 | 25.59 | 25.07 | 3.29M |
| July 17, 2025 | 25.08 | 25.6 | 25.6 | 25.83 | 24.81 | 4.68M |
| July 16, 2025 | 25.21 | 25.08 | 25.08 | 25.4 | 24.94 | 1.89M |
| July 15, 2025 | 25.08 | 25.23 | 25.23 | 25.4 | 24.89 | 2.21M |
| July 14, 2025 | 24.99 | 25.26 | 25.26 | 25.42 | 24.88 | 2.07M |
| July 11, 2025 | 24.93 | 24.94 | 24.94 | 25.16 | 24.72 | 1.58M |
| July 10, 2025 | 24.72 | 24.93 | 24.93 | 25.13 | 24.65 | 1.3M |
| July 09, 2025 | 24.89 | 24.92 | 24.72 | 25.23 | 24.81 | 1.47M |
| July 08, 2025 | 25.09 | 25.09 | 24.89 | 25.3 | 24.92 | 1.61M |
| July 07, 2025 | 25.04 | 25.03 | 24.83 | 25.12 | 24.86 | 1.23M |
| July 04, 2025 | 25.4 | 25.13 | 25.13 | 25.49 | 25.05 | 1.76M |
| July 03, 2025 | 25.34 | 25.44 | 25.44 | 25.5 | 25.05 | 1.66M |
| July 02, 2025 | 25.65 | 25.34 | 25.34 | 25.75 | 25.12 | 2.08M |
| July 01, 2025 | 25.3 | 25.58 | 25.58 | 25.6 | 25.09 | 2.82M |
| June 30, 2025 | 25 | 25.15 | 25.15 | 25.2 | 24.85 | 2.13M |
| June 27, 2025 | 24.81 | 25.02 | 25.02 | 25.35 | 24.78 | 2.15M |
| June 26, 2025 | 25.19 | 24.82 | 24.82 | 25.27 | 24.77 | 3.2M |
| June 25, 2025 | 24.97 | 25.36 | 25.36 | 25.55 | 24.63 | 4.42M |
| June 24, 2025 | 24.2 | 24.75 | 24.75 | 24.89 | 24.2 | 2.85M |
| June 23, 2025 | 23.81 | 24.38 | 24.38 | 24.45 | 23.72 | 1.91M |
| June 20, 2025 | 23.93 | 23.96 | 23.96 | 24.3 | 23.89 | 1.34M |
| June 19, 2025 | 24.23 | 23.96 | 23.96 | 24.56 | 23.88 | 2.26M |
| June 18, 2025 | 24.55 | 24.41 | 24.41 | 24.72 | 24.25 | 1.87M |
| June 17, 2025 | 24.94 | 24.61 | 24.61 | 25.2 | 24.49 | 2.96M |
| June 16, 2025 | 24.43 | 24.95 | 24.95 | 25.25 | 24.3 | 3.94M |
| June 13, 2025 | 25.16 | 24.33 | 24.33 | 25.16 | 24.17 | 4.7M |
| June 12, 2025 | 25.86 | 25.2 | 25.2 | 25.86 | 25.13 | 5.12M |
| June 11, 2025 | 26.76 | 26.03 | 26.03 | 26.76 | 25.54 | 5.14M |
| June 10, 2025 | 26.27 | 26.49 | 26.49 | 26.59 | 25.56 | 5.54M |
| June 09, 2025 | 26.28 | 26.24 | 26.24 | 26.68 | 25.95 | 3.28M |
| June 06, 2025 | 26.05 | 26.28 | 26.28 | 26.93 | 25.88 | 5.14M |
| June 05, 2025 | 26.43 | 26.03 | 26.03 | 26.63 | 25.8 | 4.23M |
| June 04, 2025 | 26.05 | 26.46 | 26.46 | 26.55 | 25.93 | 4.6M |
| June 03, 2025 | 25.8 | 26.21 | 26.21 | 26.47 | 25.45 | 4.84M |
| May 30, 2025 | 26.31 | 26.03 | 26.03 | 26.54 | 25.85 | 3.36M |
| May 29, 2025 | 26.1 | 26.47 | 26.47 | 26.88 | 26.03 | 4.53M |
| May 28, 2025 | 26.04 | 26.18 | 26.18 | 26.6 | 26.01 | 3M |
| May 27, 2025 | 26.08 | 26.35 | 26.35 | 26.68 | 25.66 | 4.29M |
| May 26, 2025 | 25.96 | 26.07 | 26.07 | 26.8 | 25.71 | 4.14M |