28.91
+0.03(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 28.39 | 28.88 | 28.88 | 28.9 | 28.32 | 1.95M |
| September 04, 2025 | 28.5 | 28.12 | 28.12 | 28.73 | 27.81 | 1.78M |
| September 03, 2025 | 29.12 | 28.5 | 28.5 | 29.16 | 28.4 | 1.47M |
| September 02, 2025 | 29.78 | 29.01 | 29.01 | 29.94 | 28.92 | 2.3M |
| September 01, 2025 | 29.21 | 29.76 | 29.76 | 29.95 | 28.99 | 4.58M |
| August 29, 2025 | 28.89 | 28.98 | 28.98 | 29.15 | 28.48 | 2.52M |
| August 28, 2025 | 29.11 | 28.86 | 28.86 | 29.47 | 27.93 | 3.64M |
| August 27, 2025 | 29.98 | 29.03 | 29.03 | 30.14 | 29.03 | 3.75M |
| August 26, 2025 | 30.09 | 29.92 | 29.92 | 30.41 | 29.86 | 3.55M |
| August 25, 2025 | 30.01 | 30.19 | 30.19 | 30.33 | 29.65 | 4.76M |
| August 22, 2025 | 30.5 | 30.15 | 30.15 | 30.58 | 29.9 | 3.26M |
| August 21, 2025 | 31.08 | 30.3 | 30.3 | 31.2 | 30.21 | 3.98M |
| August 20, 2025 | 30.82 | 31.4 | 31.4 | 31.6 | 30.66 | 3.71M |
| August 19, 2025 | 31 | 30.82 | 30.82 | 31.5 | 30.7 | 2.95M |
| August 18, 2025 | 30.51 | 31.05 | 31.05 | 31.36 | 30.5 | 3.8M |
| August 15, 2025 | 30.19 | 30.71 | 30.71 | 30.89 | 30.19 | 2.73M |
| August 14, 2025 | 30.77 | 30.15 | 30.15 | 30.98 | 30.15 | 2.35M |
| August 13, 2025 | 30.31 | 30.66 | 30.66 | 30.86 | 30.02 | 3.14M |
| August 12, 2025 | 30.5 | 30.58 | 30.58 | 31.19 | 30.2 | 2.91M |
| August 11, 2025 | 29.94 | 30.37 | 30.37 | 30.58 | 29.9 | 2.84M |
| August 08, 2025 | 29.65 | 29.91 | 29.91 | 30.4 | 29.27 | 4.59M |
| August 07, 2025 | 32.03 | 29.7 | 29.7 | 32.8 | 29.19 | 8.58M |
| August 06, 2025 | 29.29 | 29.8 | 29.8 | 29.89 | 29.29 | 1.48M |
| August 05, 2025 | 29.54 | 29.52 | 29.52 | 29.63 | 29.08 | 1.49M |
| August 04, 2025 | 29.39 | 29.27 | 29.27 | 29.54 | 29 | 1.74M |
| August 01, 2025 | 28.4 | 29.01 | 29.01 | 29.79 | 28.2 | 3.18M |
| July 31, 2025 | 28.18 | 28.29 | 28.29 | 28.83 | 28.06 | 1.93M |
| July 30, 2025 | 28.16 | 28.21 | 28.21 | 28.26 | 27.7 | 1.72M |
| July 29, 2025 | 28.66 | 28.16 | 28.16 | 28.96 | 27.96 | 2.61M |
| July 28, 2025 | 28.2 | 28.77 | 28.77 | 28.98 | 28.1 | 2.47M |
| July 25, 2025 | 27.96 | 28.25 | 28.25 | 28.54 | 27.9 | 1.86M |
| July 24, 2025 | 28.19 | 27.96 | 27.96 | 28.46 | 27.85 | 1.97M |
| July 23, 2025 | 28.98 | 28.23 | 28.23 | 28.98 | 28.2 | 2.33M |
| July 22, 2025 | 28.58 | 28.88 | 28.88 | 29.5 | 28.38 | 2.88M |
| July 21, 2025 | 29.1 | 28.6 | 28.6 | 29.3 | 28.6 | 3.37M |
| July 18, 2025 | 30.38 | 29.13 | 29.13 | 30.58 | 28.8 | 3.89M |
| July 17, 2025 | 30.79 | 30.3 | 30.3 | 30.87 | 30 | 2.11M |
| July 16, 2025 | 30.87 | 30.62 | 30.62 | 30.91 | 30.18 | 1.57M |
| July 15, 2025 | 30.23 | 30.82 | 30.82 | 31.39 | 30.08 | 2.23M |
| July 14, 2025 | 30.3 | 30.25 | 30.25 | 30.71 | 29.89 | 1.83M |
| July 11, 2025 | 31.19 | 30.1 | 30.1 | 31.37 | 29.9 | 3.52M |
| July 10, 2025 | 31.91 | 31.15 | 31.15 | 32.27 | 30.72 | 2.17M |
| July 09, 2025 | 31.6 | 31.91 | 31.91 | 32 | 31.2 | 2.08M |
| July 08, 2025 | 30.4 | 31.87 | 31.87 | 32.84 | 30.3 | 3.75M |
| July 07, 2025 | 30.33 | 30.39 | 30.39 | 30.87 | 30.03 | 2.62M |
| July 04, 2025 | 29.86 | 30.52 | 30.52 | 30.92 | 29.55 | 3.12M |
| July 03, 2025 | 28.61 | 29.95 | 29.95 | 30.38 | 28.6 | 3.96M |
| July 02, 2025 | 29.3 | 28.69 | 28.69 | 29.31 | 28.21 | 3.02M |
| July 01, 2025 | 28.78 | 29.12 | 29.12 | 29.4 | 28.52 | 2.62M |
| June 30, 2025 | 28.2 | 28.78 | 28.78 | 28.88 | 27.97 | 3.02M |
| June 27, 2025 | 28.23 | 28.18 | 28.18 | 28.44 | 27.67 | 2.96M |
| June 26, 2025 | 27.9 | 28.21 | 28.21 | 28.59 | 27.86 | 3.31M |
| June 25, 2025 | 27.48 | 28.27 | 28.27 | 28.88 | 27.35 | 5.77M |
| June 24, 2025 | 28.54 | 27.52 | 27.52 | 29.37 | 27.18 | 8.64M |
| June 23, 2025 | 28.88 | 28.69 | 28.69 | 29.74 | 27.97 | 6.51M |
| June 20, 2025 | 27.53 | 29.56 | 29.56 | 29.88 | 27.15 | 8.27M |
| June 19, 2025 | 27.4 | 27.53 | 27.53 | 27.96 | 27.01 | 4.79M |
| June 18, 2025 | 26.49 | 27.41 | 27.41 | 27.99 | 26.15 | 5.55M |
| June 17, 2025 | 27.07 | 26.42 | 26.42 | 27.51 | 25.87 | 3.48M |
| June 16, 2025 | 26.51 | 26.87 | 26.87 | 27.53 | 26.5 | 4.53M |