28.11
-0.37(-1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.16 | 28.48 | 28.48 | 28.53 | 27.9 | 4.62M |
| August 15, 2025 | 27.47 | 27.83 | 27.83 | 28 | 27.31 | 3.19M |
| August 14, 2025 | 28.22 | 27.47 | 27.47 | 28.4 | 27.41 | 4.57M |
| August 13, 2025 | 27.93 | 28.06 | 28.06 | 28.48 | 27.53 | 4.54M |
| August 12, 2025 | 28.25 | 27.84 | 27.84 | 28.34 | 27.61 | 3.81M |
| August 11, 2025 | 28 | 28.24 | 28.24 | 28.63 | 27.82 | 4.96M |
| August 08, 2025 | 28.6 | 27.9 | 27.9 | 28.73 | 27.58 | 5.18M |
| August 07, 2025 | 29.19 | 28.7 | 28.7 | 29.92 | 28.52 | 5.67M |
| August 06, 2025 | 28.55 | 29.1 | 29.1 | 29.35 | 28.55 | 4.03M |
| August 05, 2025 | 28.6 | 28.78 | 28.78 | 29.17 | 28.5 | 4.77M |
| August 04, 2025 | 27.31 | 28.6 | 28.6 | 28.72 | 26.91 | 5.43M |
| August 01, 2025 | 27.75 | 27.58 | 27.58 | 28.1 | 27.3 | 5.17M |
| July 31, 2025 | 28.4 | 27.76 | 27.76 | 28.7 | 27.63 | 7.26M |
| July 30, 2025 | 29.42 | 28.5 | 28.5 | 29.5 | 28.3 | 8.07M |
| July 29, 2025 | 27.99 | 29.78 | 29.78 | 29.85 | 27.66 | 9.02M |
| July 28, 2025 | 27.23 | 27.96 | 27.96 | 28.5 | 26.91 | 7.66M |
| July 25, 2025 | 26.79 | 27.4 | 27.4 | 27.45 | 26.66 | 5.04M |
| July 24, 2025 | 26.09 | 26.95 | 26.95 | 27.6 | 26.09 | 6.78M |
| July 23, 2025 | 25.68 | 25.82 | 25.82 | 26.64 | 25.63 | 4.44M |
| July 22, 2025 | 25.75 | 25.9 | 25.9 | 26.8 | 25.36 | 6.63M |
| July 21, 2025 | 25.21 | 25.85 | 25.85 | 25.87 | 24.68 | 6.08M |
| July 18, 2025 | 24.36 | 25.2 | 25.2 | 25.3 | 23.83 | 6.38M |
| July 17, 2025 | 24.16 | 24.25 | 24.25 | 24.61 | 23.86 | 3.23M |
| July 16, 2025 | 23.98 | 23.94 | 23.94 | 24.35 | 23.83 | 1.85M |
| July 15, 2025 | 24.31 | 24.07 | 24.07 | 24.56 | 23.7 | 3.39M |
| July 14, 2025 | 24.49 | 24.45 | 24.45 | 24.88 | 24.23 | 3.11M |
| July 11, 2025 | 24.05 | 24.54 | 24.54 | 24.66 | 23.76 | 4.01M |
| July 10, 2025 | 24.47 | 23.76 | 23.76 | 24.67 | 23.64 | 5.59M |
| July 09, 2025 | 24.73 | 24.52 | 24.52 | 24.99 | 24.38 | 2.91M |
| July 08, 2025 | 24.16 | 24.74 | 24.74 | 25.06 | 23.82 | 3.66M |
| July 07, 2025 | 23.51 | 23.96 | 23.96 | 24.17 | 23.34 | 2.86M |
| July 04, 2025 | 23.65 | 23.56 | 23.56 | 23.85 | 23.36 | 2.71M |
| July 03, 2025 | 23.32 | 23.67 | 23.67 | 23.98 | 23.1 | 3M |
| July 02, 2025 | 23.65 | 23.26 | 23.26 | 23.69 | 23.11 | 2.03M |
| July 01, 2025 | 23.09 | 23.65 | 23.65 | 23.7 | 22.86 | 4.2M |
| June 30, 2025 | 22 | 23.02 | 23.02 | 23.3 | 22 | 2.63M |
| June 27, 2025 | 22.75 | 22.31 | 22.31 | 22.75 | 22.26 | 1.73M |
| June 26, 2025 | 22.8 | 22.33 | 22.33 | 22.98 | 22.24 | 2.23M |
| June 25, 2025 | 22.38 | 22.9 | 22.9 | 23.14 | 22.19 | 3.54M |
| June 24, 2025 | 21.56 | 22.31 | 22.31 | 22.43 | 21.49 | 2.1M |
| June 23, 2025 | 21.18 | 21.5 | 21.5 | 21.63 | 20.88 | 1.58M |
| June 20, 2025 | 21.09 | 21.13 | 21.13 | 21.28 | 20.91 | 1.15M |
| June 19, 2025 | 21.42 | 21.09 | 21.02 | 21.73 | 20.96 | 1.61M |
| June 18, 2025 | 21.75 | 21.45 | 21.38 | 21.8 | 21.28 | 1.07M |
| June 17, 2025 | 21.99 | 21.75 | 21.68 | 22.33 | 21.59 | 1.87M |
| June 16, 2025 | 21.58 | 21.92 | 21.85 | 21.93 | 21.42 | 1.86M |
| June 13, 2025 | 22.13 | 21.42 | 21.42 | 22.33 | 21.38 | 2.52M |
| June 12, 2025 | 22.46 | 22.29 | 22.29 | 22.48 | 21.87 | 2.44M |
| June 11, 2025 | 22.47 | 22.39 | 22.39 | 22.78 | 22.3 | 1.95M |
| June 10, 2025 | 22.65 | 22.4 | 22.4 | 22.98 | 22.1 | 2.31M |
| June 09, 2025 | 22.43 | 22.54 | 22.54 | 23.13 | 22.36 | 2.36M |
| June 06, 2025 | 22.65 | 22.41 | 22.41 | 22.73 | 22.14 | 1.8M |
| June 05, 2025 | 22.5 | 22.64 | 22.64 | 22.8 | 22.12 | 2.9M |
| June 04, 2025 | 22.26 | 22.46 | 22.46 | 22.75 | 22 | 2.67M |
| June 03, 2025 | 21.72 | 22.26 | 22.26 | 22.36 | 21.65 | 3.06M |
| May 30, 2025 | 21.94 | 21.82 | 21.82 | 22.26 | 21.73 | 2.63M |
| May 29, 2025 | 21.26 | 21.94 | 21.94 | 22.02 | 21.16 | 2.69M |
| May 28, 2025 | 21.36 | 21.26 | 21.26 | 21.62 | 21.12 | 2.43M |
| May 27, 2025 | 21.59 | 21.36 | 21.36 | 21.75 | 21.18 | 2.19M |
| May 26, 2025 | 21.63 | 21.48 | 21.48 | 21.71 | 21.35 | 1.7M |