28.73
-0.01(-0.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.49 | 28.74 | 28.74 | 28.98 | 27.92 | 17.81M |
| September 04, 2025 | 28.77 | 27.2 | 27.2 | 29.11 | 26.78 | 15.31M |
| September 03, 2025 | 29.5 | 28.85 | 28.85 | 30.19 | 28.75 | 13.92M |
| September 02, 2025 | 31.25 | 29.63 | 29.63 | 31.5 | 29.28 | 20.73M |
| September 01, 2025 | 30.69 | 31.55 | 31.55 | 33.39 | 30.69 | 31.92M |
| August 29, 2025 | 30.5 | 29.45 | 29.45 | 30.51 | 29.05 | 17.37M |
| August 28, 2025 | 29 | 30.44 | 30.44 | 30.44 | 28.82 | 26.1M |
| August 27, 2025 | 30.88 | 30.24 | 30.24 | 32.32 | 30.23 | 23.69M |
| August 26, 2025 | 31.14 | 31.08 | 31.08 | 31.8 | 30.88 | 13.92M |
| August 25, 2025 | 32.6 | 31.77 | 31.77 | 33.48 | 31.5 | 23.41M |
| August 22, 2025 | 30.66 | 31.78 | 31.78 | 32.16 | 30.66 | 25.33M |
| August 21, 2025 | 30.73 | 30.28 | 30.28 | 31.32 | 29.95 | 13.85M |
| August 20, 2025 | 29.68 | 30.73 | 30.73 | 30.9 | 29.16 | 17.67M |
| August 19, 2025 | 30.1 | 30.01 | 30.01 | 30.83 | 29.56 | 13.47M |
| August 18, 2025 | 29.3 | 30.07 | 30.07 | 30.49 | 29 | 16M |
| August 15, 2025 | 28.28 | 29 | 29 | 29.18 | 28.02 | 10.48M |
| August 14, 2025 | 28.8 | 28.27 | 28.27 | 29.37 | 28.15 | 11.33M |
| August 13, 2025 | 29.03 | 28.95 | 28.95 | 29.38 | 28.76 | 10.23M |
| August 12, 2025 | 28.35 | 28.8 | 28.8 | 29.06 | 27.97 | 10.78M |
| August 11, 2025 | 27.91 | 28.33 | 28.33 | 28.47 | 27.79 | 7.38M |
| August 08, 2025 | 28.53 | 27.75 | 27.75 | 28.59 | 27.69 | 9.7M |
| August 07, 2025 | 28.21 | 28.63 | 28.63 | 29.15 | 28.21 | 12.79M |
| August 06, 2025 | 27.81 | 28.3 | 28.3 | 28.45 | 27.71 | 8.3M |
| August 05, 2025 | 27.9 | 27.92 | 27.92 | 28.13 | 27.73 | 6.55M |
| August 04, 2025 | 27.5 | 27.94 | 27.94 | 28.07 | 27.5 | 8.08M |
| August 01, 2025 | 28.43 | 28 | 28 | 28.87 | 27.65 | 11.42M |
| July 31, 2025 | 27.8 | 27.81 | 27.81 | 28.43 | 27.65 | 12.54M |
| July 30, 2025 | 27.6 | 27.73 | 27.73 | 28.15 | 27.32 | 11.35M |
| July 29, 2025 | 27.14 | 27.8 | 27.8 | 27.8 | 27.03 | 9.69M |
| July 28, 2025 | 27.35 | 27.15 | 27.15 | 27.47 | 27.06 | 6.58M |
| July 25, 2025 | 26.87 | 27.18 | 27.18 | 27.25 | 26.59 | 7.5M |
| July 24, 2025 | 26.31 | 26.87 | 26.87 | 26.9 | 26.23 | 8.07M |
| July 23, 2025 | 26.3 | 26.3 | 26.3 | 26.57 | 26.17 | 4.97M |
| July 22, 2025 | 26.5 | 26.29 | 26.29 | 26.68 | 26.19 | 6.11M |
| July 21, 2025 | 26.43 | 26.54 | 26.54 | 26.79 | 26.43 | 4.48M |
| July 18, 2025 | 26.79 | 26.53 | 26.53 | 26.9 | 26.36 | 4.71M |
| July 17, 2025 | 26.5 | 26.62 | 26.62 | 26.66 | 26.21 | 4.56M |
| July 16, 2025 | 26.45 | 26.38 | 26.38 | 26.9 | 26.29 | 5.14M |
| July 15, 2025 | 26.3 | 26.38 | 26.38 | 26.43 | 25.83 | 4.67M |
| July 14, 2025 | 26.45 | 26.3 | 26.3 | 26.54 | 26.23 | 3.75M |
| July 11, 2025 | 25.82 | 26.46 | 26.46 | 26.68 | 25.61 | 8.05M |
| July 10, 2025 | 25.87 | 25.74 | 25.74 | 26.05 | 25.61 | 4.24M |
| July 09, 2025 | 26.14 | 25.92 | 25.92 | 26.25 | 25.8 | 4.78M |
| July 08, 2025 | 25.87 | 26.22 | 26.22 | 26.35 | 25.77 | 4.43M |
| July 07, 2025 | 25.95 | 25.83 | 25.83 | 26.15 | 25.8 | 2.89M |
| July 04, 2025 | 26.38 | 25.95 | 25.95 | 26.55 | 25.87 | 6.17M |
| July 03, 2025 | 26.28 | 26.55 | 26.55 | 26.95 | 26.03 | 5.43M |
| July 02, 2025 | 27.15 | 26.28 | 26.28 | 27.18 | 26.01 | 6.62M |
| July 01, 2025 | 27 | 27.04 | 27.04 | 27.36 | 26.7 | 8.69M |
| June 30, 2025 | 26.55 | 26.67 | 26.67 | 26.88 | 26.47 | 5.67M |
| June 27, 2025 | 26.8 | 26.43 | 26.43 | 26.95 | 26.41 | 7.08M |
| June 26, 2025 | 26.8 | 26.42 | 26.42 | 26.82 | 26.32 | 5.91M |
| June 25, 2025 | 26.46 | 26.79 | 26.79 | 26.79 | 25.92 | 9.01M |
| June 24, 2025 | 25.9 | 26.4 | 26.4 | 26.55 | 25.9 | 6.15M |
| June 23, 2025 | 24.94 | 25.85 | 25.85 | 25.97 | 24.75 | 5.69M |
| June 20, 2025 | 25.47 | 25.15 | 25.15 | 25.95 | 25.14 | 4.24M |
| June 19, 2025 | 25.85 | 25.48 | 25.48 | 26.3 | 25.38 | 7.34M |
| June 18, 2025 | 25.99 | 26.11 | 26.11 | 26.8 | 25.96 | 11.64M |
| June 17, 2025 | 24.9 | 25.16 | 25.16 | 25.3 | 24.8 | 4.19M |
| June 16, 2025 | 24.87 | 24.89 | 24.89 | 25 | 24.61 | 3.2M |