28.64
+0.35(+1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 28.21 | 28.55 | 28.55 | 28.72 | 28.02 | 3.03M |
| September 05, 2025 | 28.37 | 28.29 | 28.29 | 28.47 | 27.71 | 3.18M |
| September 04, 2025 | 28.08 | 28.1 | 28.1 | 28.47 | 27.77 | 3.66M |
| September 03, 2025 | 28.93 | 28.09 | 28.09 | 29.18 | 28.01 | 4.26M |
| September 02, 2025 | 30.13 | 29.05 | 29.05 | 30.13 | 28.9 | 5.21M |
| September 01, 2025 | 30.05 | 30.12 | 30.12 | 30.86 | 29.9 | 5.68M |
| August 29, 2025 | 30.7 | 29.9 | 29.9 | 30.85 | 29.83 | 5.34M |
| August 28, 2025 | 30 | 30.88 | 30.88 | 31.2 | 29.02 | 9.68M |
| August 27, 2025 | 31.15 | 30.57 | 30.57 | 31.73 | 30.57 | 7.22M |
| August 26, 2025 | 30.86 | 30.85 | 30.85 | 31.17 | 30.58 | 4.33M |
| August 25, 2025 | 30.99 | 30.84 | 30.84 | 31.34 | 30.47 | 6.12M |
| August 22, 2025 | 30.4 | 30.85 | 30.85 | 30.98 | 29.97 | 7.32M |
| August 21, 2025 | 29.79 | 30.15 | 30.15 | 30.6 | 29.71 | 6.7M |
| August 20, 2025 | 29.4 | 29.69 | 29.69 | 29.69 | 28.92 | 5.49M |
| August 19, 2025 | 29.51 | 29.52 | 29.52 | 29.93 | 29.26 | 3.99M |
| August 18, 2025 | 29.32 | 29.5 | 29.5 | 29.79 | 29.31 | 4.99M |
| August 15, 2025 | 29.17 | 29.27 | 29.27 | 29.47 | 28.91 | 3.1M |
| August 14, 2025 | 29.51 | 28.99 | 28.99 | 29.6 | 28.88 | 3.58M |
| August 13, 2025 | 29.5 | 29.67 | 29.67 | 29.95 | 29.14 | 3.88M |
| August 12, 2025 | 29.42 | 29.3 | 29.3 | 29.75 | 28.93 | 2.67M |
| August 11, 2025 | 29.05 | 29.54 | 29.54 | 29.65 | 28.95 | 2.81M |
| August 08, 2025 | 30.26 | 29.13 | 29.13 | 30.26 | 28.92 | 6.06M |
| August 07, 2025 | 30.88 | 30.25 | 30.25 | 31.09 | 30.12 | 3.86M |
| August 06, 2025 | 30.26 | 30.79 | 30.79 | 31.18 | 30.03 | 3.63M |
| August 05, 2025 | 30.4 | 30.3 | 30.3 | 30.6 | 29.84 | 3.71M |
| August 04, 2025 | 30.5 | 30.47 | 30.47 | 30.74 | 29.91 | 3.58M |
| August 01, 2025 | 29.6 | 30.65 | 30.65 | 30.96 | 29.39 | 8.24M |
| July 31, 2025 | 28.88 | 29.3 | 29.3 | 30 | 28.43 | 6.22M |
| July 30, 2025 | 29.99 | 29.57 | 29.57 | 30.09 | 29.41 | 4.52M |
| July 29, 2025 | 30.15 | 30.06 | 30.06 | 30.19 | 29.5 | 3.43M |
| July 28, 2025 | 30.87 | 30.12 | 30.12 | 30.92 | 30.03 | 4.24M |
| July 25, 2025 | 30.37 | 30.57 | 30.57 | 30.79 | 30.29 | 3.68M |
| July 24, 2025 | 30.21 | 30.38 | 30.38 | 30.44 | 29.92 | 5.2M |
| July 23, 2025 | 30.3 | 30.27 | 30.27 | 30.57 | 29.92 | 2.77M |
| July 22, 2025 | 30.96 | 30.18 | 30.18 | 31.16 | 30.08 | 3.27M |
| July 21, 2025 | 31.01 | 31 | 31 | 31.43 | 30.91 | 1.77M |
| July 18, 2025 | 31.38 | 30.98 | 30.98 | 31.8 | 30.84 | 2.45M |
| July 17, 2025 | 31.4 | 31.29 | 31.29 | 31.77 | 31.01 | 2.04M |
| July 16, 2025 | 30.72 | 31.49 | 31.49 | 32.19 | 30.72 | 3.63M |
| July 15, 2025 | 30.1 | 30.84 | 30.84 | 30.9 | 29.69 | 2.48M |
| July 14, 2025 | 30.99 | 30.06 | 30.06 | 31.12 | 30.05 | 2.07M |
| July 11, 2025 | 29.81 | 30.7 | 30.7 | 30.87 | 29.76 | 2.45M |
| July 10, 2025 | 29.99 | 29.88 | 29.88 | 30.08 | 29.71 | 1.16M |
| July 09, 2025 | 29.75 | 30.13 | 30.13 | 30.28 | 29.56 | 2.77M |
| July 08, 2025 | 29.33 | 29.49 | 29.49 | 29.77 | 29.32 | 1.91M |
| July 07, 2025 | 29.17 | 29.53 | 29.53 | 29.63 | 29.07 | 1.08M |
| July 04, 2025 | 29.5 | 29.35 | 29.35 | 29.75 | 29.31 | 1.52M |
| July 03, 2025 | 29.5 | 29.66 | 29.66 | 29.89 | 29.38 | 911,132 |
| July 02, 2025 | 29.76 | 29.62 | 29.62 | 29.95 | 29.33 | 1.58M |
| July 01, 2025 | 30.04 | 29.82 | 29.82 | 30.17 | 29.72 | 1.02M |
| June 30, 2025 | 29.77 | 30.04 | 30.04 | 30.21 | 29.67 | 1.73M |
| June 27, 2025 | 30.18 | 29.75 | 29.75 | 30.28 | 29.57 | 1.1M |
| June 26, 2025 | 30.26 | 29.89 | 29.89 | 30.28 | 29.83 | 1.31M |
| June 25, 2025 | 29.51 | 30.28 | 30.28 | 30.43 | 29.43 | 2.03M |
| June 24, 2025 | 28.88 | 29.75 | 29.75 | 29.8 | 28.65 | 1.55M |
| June 23, 2025 | 28.64 | 28.9 | 28.9 | 28.98 | 28.42 | 1.28M |
| June 20, 2025 | 29.06 | 28.68 | 28.68 | 29.18 | 28.53 | 1M |
| June 19, 2025 | 29.41 | 29.01 | 29.01 | 29.69 | 28.8 | 1.67M |
| June 18, 2025 | 29.5 | 29.49 | 29.49 | 30.05 | 29.23 | 1.49M |
| June 17, 2025 | 30.45 | 29.8 | 29.8 | 30.49 | 29.62 | 1.3M |