28.49
+0.03(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.47 | 28.46 | 28.46 | 29.26 | 28.36 | 1.92M |
| August 15, 2025 | 28.07 | 28.62 | 28.62 | 28.97 | 28 | 1.81M |
| August 14, 2025 | 29.87 | 28.07 | 28.07 | 29.95 | 28.03 | 2.84M |
| August 13, 2025 | 29.89 | 29.82 | 29.82 | 30.65 | 29.42 | 2.22M |
| August 12, 2025 | 30.26 | 29.75 | 29.75 | 30.9 | 29.38 | 2.18M |
| August 11, 2025 | 33 | 30.53 | 30.53 | 33 | 30.2 | 4.73M |
| August 08, 2025 | 29.19 | 29.95 | 29.95 | 30.79 | 28.26 | 4.08M |
| August 07, 2025 | 28.33 | 29.1 | 29.1 | 29.64 | 28.13 | 3.18M |
| August 06, 2025 | 27.95 | 28.33 | 28.33 | 28.67 | 27.95 | 1.93M |
| August 05, 2025 | 27.88 | 28.04 | 28.04 | 28.42 | 27.63 | 2.05M |
| August 04, 2025 | 26.52 | 27.82 | 27.82 | 28.2 | 26.52 | 3.05M |
| August 01, 2025 | 26.26 | 26.52 | 26.52 | 26.82 | 26.12 | 1.35M |
| July 31, 2025 | 26.86 | 26.38 | 26.38 | 27.5 | 26.18 | 1.77M |
| July 30, 2025 | 28.12 | 27.09 | 27.09 | 28.14 | 26.78 | 1.88M |
| July 29, 2025 | 27.33 | 27.89 | 27.89 | 27.94 | 27.05 | 2.38M |
| July 28, 2025 | 26.86 | 27.54 | 27.54 | 28.87 | 26.7 | 3.71M |
| July 25, 2025 | 25.5 | 26.48 | 26.48 | 26.66 | 25.46 | 3.22M |
| July 24, 2025 | 24.89 | 25.3 | 25.3 | 25.58 | 24.71 | 1.58M |
| July 23, 2025 | 25.55 | 24.84 | 24.84 | 25.55 | 24.38 | 1.99M |
| July 22, 2025 | 25.83 | 25.42 | 25.42 | 25.95 | 25.25 | 1.7M |
| July 21, 2025 | 25.85 | 25.78 | 25.78 | 25.99 | 25.32 | 1.77M |
| July 18, 2025 | 25.25 | 25.72 | 25.72 | 26.08 | 25.17 | 1.8M |
| July 17, 2025 | 25.09 | 25.17 | 25.17 | 25.35 | 24.71 | 1.21M |
| July 16, 2025 | 25.13 | 24.92 | 24.92 | 25.7 | 24.86 | 1.36M |
| July 15, 2025 | 25 | 25.19 | 25.19 | 25.19 | 24.4 | 1.44M |
| July 14, 2025 | 24.96 | 25.08 | 25.08 | 25.75 | 24.93 | 1.4M |
| July 11, 2025 | 24.57 | 24.95 | 24.95 | 25.16 | 24.28 | 1.54M |
| July 10, 2025 | 24.57 | 24.48 | 24.48 | 24.57 | 24.13 | 1.17M |
| July 09, 2025 | 25.1 | 24.57 | 24.57 | 25.53 | 24.48 | 1.55M |
| July 08, 2025 | 25.3 | 25.05 | 25.05 | 25.42 | 24.92 | 1.25M |
| July 07, 2025 | 24.72 | 25.26 | 25.26 | 25.36 | 24.36 | 1.6M |
| July 04, 2025 | 25.74 | 24.8 | 24.8 | 25.74 | 24.72 | 2.01M |
| July 03, 2025 | 25.77 | 25.74 | 25.74 | 26.14 | 25.35 | 1.96M |
| July 02, 2025 | 26.61 | 25.78 | 25.78 | 26.61 | 25.5 | 2.09M |
| July 01, 2025 | 27.15 | 26.61 | 26.61 | 27.44 | 26.2 | 3.07M |
| June 30, 2025 | 25.5 | 27.05 | 27.05 | 27.13 | 25.5 | 4.01M |
| June 27, 2025 | 26.33 | 25.48 | 25.48 | 26.64 | 25.33 | 2.74M |
| June 26, 2025 | 26.01 | 26.29 | 26.29 | 26.98 | 26.01 | 3.41M |
| June 25, 2025 | 25.2 | 26.46 | 26.46 | 26.7 | 25.01 | 5M |
| June 24, 2025 | 24.54 | 25.52 | 25.52 | 25.65 | 23.8 | 5.19M |
| June 23, 2025 | 25.12 | 25.29 | 25.29 | 26.35 | 25.06 | 3.42M |
| June 20, 2025 | 25.9 | 24.85 | 24.85 | 26.4 | 24.71 | 4.09M |
| June 19, 2025 | 27.29 | 27.1 | 27.1 | 27.72 | 25.53 | 6.04M |
| June 18, 2025 | 25.6 | 27.85 | 27.85 | 29.86 | 25.3 | 9.14M |
| June 17, 2025 | 27.1 | 25.3 | 25.3 | 27.78 | 25.12 | 6.99M |
| June 16, 2025 | 22.99 | 26.81 | 26.81 | 26.81 | 22.84 | 6.93M |
| June 13, 2025 | 21.66 | 22.34 | 22.34 | 22.53 | 21.54 | 2.23M |
| June 12, 2025 | 21.83 | 21.9 | 21.9 | 22.36 | 21.39 | 836,512 |
| June 11, 2025 | 21.9 | 21.9 | 21.9 | 22.49 | 21.71 | 830,871 |
| June 10, 2025 | 22.39 | 21.82 | 21.82 | 22.47 | 21.45 | 1.74M |
| June 09, 2025 | 21.97 | 22.46 | 22.46 | 22.84 | 21.59 | 1.69M |
| June 06, 2025 | 21.71 | 21.64 | 21.64 | 22.01 | 21.45 | 1.19M |
| June 05, 2025 | 21.53 | 21.82 | 21.82 | 21.96 | 21.1 | 1.57M |
| June 04, 2025 | 21.18 | 21.4 | 21.4 | 21.7 | 20.96 | 970,456 |
| June 03, 2025 | 20.83 | 21.18 | 21.18 | 21.65 | 20.83 | 1.5M |
| May 30, 2025 | 21.53 | 21.02 | 21.02 | 21.53 | 20.62 | 1.27M |
| May 29, 2025 | 20.85 | 21.37 | 21.37 | 21.68 | 20.85 | 1.47M |
| May 28, 2025 | 21.1 | 20.99 | 20.99 | 21.52 | 20.85 | 890,456 |
| May 27, 2025 | 21.49 | 21.1 | 21.1 | 21.68 | 21 | 1.03M |
| May 26, 2025 | 21.25 | 21.45 | 21.45 | 21.57 | 21.05 | 1.65M |