28.13
-0.06(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.63 | 28.19 | 28.19 | 28.67 | 28.14 | 3.79M |
| August 15, 2025 | 27.53 | 28.5 | 28.5 | 28.5 | 27.53 | 3.68M |
| August 14, 2025 | 28.46 | 27.43 | 27.43 | 28.54 | 27.4 | 4.18M |
| August 13, 2025 | 27.93 | 28.54 | 28.54 | 28.88 | 27.88 | 3.82M |
| August 12, 2025 | 28.17 | 27.94 | 27.94 | 28.45 | 27.78 | 3.58M |
| August 11, 2025 | 28.3 | 28.1 | 28.1 | 28.36 | 27.62 | 4.68M |
| August 08, 2025 | 27.2 | 28.35 | 28.35 | 28.62 | 27.18 | 5.8M |
| August 07, 2025 | 27.87 | 27.3 | 27.3 | 27.98 | 27.17 | 4.67M |
| August 06, 2025 | 26.8 | 27.58 | 27.58 | 28.16 | 26.8 | 6.3M |
| August 05, 2025 | 26.13 | 26.49 | 26.49 | 26.5 | 25.98 | 2.72M |
| August 04, 2025 | 25.47 | 26.1 | 26.1 | 26.11 | 25.35 | 2.71M |
| August 01, 2025 | 25.3 | 25.4 | 25.4 | 25.53 | 25.2 | 1.85M |
| July 31, 2025 | 25.31 | 25.25 | 25.25 | 25.65 | 25.14 | 2.3M |
| July 30, 2025 | 25.8 | 25.35 | 25.35 | 26.04 | 25.1 | 3.31M |
| July 29, 2025 | 25.75 | 25.84 | 25.84 | 26.24 | 25.64 | 3.18M |
| July 28, 2025 | 25.7 | 25.78 | 25.78 | 25.91 | 25.5 | 2.28M |
| July 25, 2025 | 25.66 | 25.63 | 25.63 | 26.02 | 25.47 | 2.47M |
| July 24, 2025 | 25.66 | 25.64 | 25.64 | 26.07 | 25.38 | 3.42M |
| July 23, 2025 | 26.05 | 25.61 | 25.61 | 26.25 | 25.5 | 3.75M |
| July 22, 2025 | 25.85 | 25.99 | 25.99 | 26.26 | 25.4 | 4.24M |
| July 21, 2025 | 25.28 | 25.75 | 25.75 | 26.26 | 24.8 | 5.66M |
| July 18, 2025 | 24.94 | 25.3 | 25.3 | 25.37 | 24.81 | 2.67M |
| July 17, 2025 | 24.9 | 24.91 | 24.91 | 25.06 | 24.71 | 1.96M |
| July 16, 2025 | 24.75 | 24.82 | 24.82 | 25.07 | 24.58 | 2.12M |
| July 15, 2025 | 24.64 | 24.61 | 24.61 | 24.95 | 24.43 | 1.97M |
| July 14, 2025 | 24.32 | 24.69 | 24.69 | 25.07 | 24.09 | 2.92M |
| July 11, 2025 | 24.16 | 24.2 | 24.2 | 24.35 | 23.78 | 2.43M |
| July 10, 2025 | 24.21 | 24.13 | 24.13 | 24.32 | 23.98 | 1.23M |
| July 09, 2025 | 24.62 | 24.24 | 24.24 | 24.62 | 24.19 | 1.36M |
| July 08, 2025 | 24.34 | 24.5 | 24.5 | 24.59 | 24.22 | 1.68M |
| July 07, 2025 | 24.15 | 24.34 | 24.34 | 24.41 | 23.97 | 1.4M |
| July 04, 2025 | 24.28 | 24.1 | 24.1 | 24.37 | 24.06 | 1.48M |
| July 03, 2025 | 24.32 | 24.34 | 24.34 | 24.53 | 24.11 | 1.59M |
| July 02, 2025 | 24.63 | 24.37 | 24.37 | 24.69 | 24.3 | 1.45M |
| July 01, 2025 | 24.49 | 24.69 | 24.69 | 24.73 | 24.36 | 1.92M |
| June 30, 2025 | 24.4 | 24.5 | 24.5 | 24.75 | 24.02 | 1.72M |
| June 27, 2025 | 24.27 | 24.4 | 24.4 | 24.54 | 24.21 | 1.47M |
| June 26, 2025 | 24.36 | 24.34 | 24.34 | 24.85 | 24.22 | 2.27M |
| June 25, 2025 | 23.92 | 24.35 | 24.35 | 24.59 | 23.9 | 2.84M |
| June 24, 2025 | 23.3 | 23.91 | 23.91 | 23.92 | 23.18 | 1.83M |
| June 23, 2025 | 23.05 | 23.26 | 23.26 | 23.56 | 23.05 | 1.48M |
| June 20, 2025 | 23.16 | 23.16 | 23.16 | 23.67 | 23.12 | 1.31M |
| June 19, 2025 | 23.45 | 23.3 | 23.3 | 23.63 | 23.16 | 1.3M |
| June 18, 2025 | 23.37 | 23.4 | 23.4 | 23.57 | 23.2 | 1.44M |
| June 17, 2025 | 23.91 | 23.82 | 23.32 | 24.15 | 23.73 | 1.21M |
| June 16, 2025 | 23.93 | 23.92 | 23.42 | 24.25 | 23.86 | 1.54M |
| June 13, 2025 | 24.26 | 24 | 23.5 | 24.26 | 23.84 | 2.06M |
| June 12, 2025 | 24.08 | 24.2 | 23.69 | 24.31 | 24.02 | 1.65M |
| June 11, 2025 | 24.35 | 24.13 | 23.62 | 24.41 | 24.03 | 1.62M |
| June 10, 2025 | 24.68 | 24.25 | 23.74 | 24.71 | 23.99 | 2.34M |
| June 09, 2025 | 24.7 | 24.64 | 24.12 | 24.88 | 24.57 | 1.64M |
| June 06, 2025 | 24.55 | 24.59 | 24.07 | 24.79 | 24.46 | 1.52M |
| June 05, 2025 | 24.48 | 24.55 | 24.03 | 24.61 | 24.3 | 1.45M |
| June 04, 2025 | 24.54 | 24.49 | 23.98 | 24.69 | 24.42 | 1.42M |
| June 03, 2025 | 24.65 | 24.46 | 23.95 | 24.86 | 24.38 | 2.54M |
| May 30, 2025 | 24.76 | 24.72 | 24.72 | 24.91 | 24.65 | 1.53M |
| May 29, 2025 | 25.1 | 24.82 | 24.82 | 25.24 | 24.75 | 2.52M |
| May 28, 2025 | 24.95 | 25.06 | 25.06 | 25.18 | 24.73 | 2.03M |
| May 27, 2025 | 24.65 | 24.96 | 24.96 | 25.14 | 24.52 | 2.5M |
| May 26, 2025 | 24.59 | 24.67 | 24.67 | 24.98 | 24.45 | 1.64M |