29.88
+0.21(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.4 | 29.67 | 29.67 | 30.6 | 28.25 | 9.57M |
| August 15, 2025 | 28.45 | 28.29 | 28.29 | 28.5 | 28 | 2.25M |
| August 14, 2025 | 28.93 | 28.17 | 28.17 | 28.93 | 28.15 | 3.27M |
| August 13, 2025 | 29.08 | 28.92 | 28.92 | 29.12 | 28.5 | 2.81M |
| August 12, 2025 | 29.15 | 28.98 | 28.98 | 29.95 | 28.85 | 3.53M |
| August 11, 2025 | 28.45 | 29 | 29 | 29.17 | 28.35 | 3.13M |
| August 08, 2025 | 28.45 | 28.5 | 28.5 | 29.17 | 27.89 | 4.87M |
| August 07, 2025 | 28.3 | 28.25 | 28.25 | 28.88 | 28.15 | 3.56M |
| August 06, 2025 | 28.54 | 28.29 | 28.29 | 28.79 | 28.2 | 2.98M |
| August 05, 2025 | 29.01 | 28.54 | 28.54 | 29.24 | 28.28 | 2.85M |
| August 04, 2025 | 28.56 | 28.95 | 28.95 | 29.07 | 27.95 | 3.42M |
| August 01, 2025 | 28.3 | 28.64 | 28.64 | 29.29 | 28.25 | 3.93M |
| July 31, 2025 | 28.66 | 28.35 | 28.35 | 29.08 | 28.3 | 3.56M |
| July 30, 2025 | 29.02 | 28.66 | 28.66 | 29.1 | 28.23 | 4.03M |
| July 29, 2025 | 29.19 | 29.21 | 29.21 | 29.32 | 28.9 | 3.32M |
| July 28, 2025 | 29.5 | 29.26 | 29.26 | 30.05 | 29.08 | 3.86M |
| July 25, 2025 | 29.58 | 29.39 | 29.39 | 29.75 | 28.91 | 4.86M |
| July 24, 2025 | 28.93 | 29.58 | 29.58 | 30.65 | 28.82 | 8.64M |
| July 23, 2025 | 28.96 | 28.89 | 28.89 | 29.19 | 28.51 | 2.76M |
| July 22, 2025 | 29.32 | 29 | 29 | 29.51 | 28.64 | 3.33M |
| July 21, 2025 | 28.76 | 29.26 | 29.26 | 29.6 | 28.61 | 4.36M |
| July 18, 2025 | 28.67 | 28.76 | 28.76 | 28.85 | 28.28 | 2.56M |
| July 17, 2025 | 28.4 | 28.67 | 28.67 | 28.75 | 28.31 | 2.8M |
| July 16, 2025 | 28.18 | 28.57 | 28.57 | 28.69 | 27.97 | 3.59M |
| July 15, 2025 | 28 | 28.2 | 28.2 | 28.66 | 27.62 | 3.46M |
| July 14, 2025 | 27.8 | 28.09 | 28.09 | 28.54 | 27.58 | 2.86M |
| July 11, 2025 | 27.73 | 27.86 | 27.86 | 27.96 | 27.35 | 2.27M |
| July 10, 2025 | 27.75 | 27.72 | 27.72 | 28.04 | 27.56 | 2M |
| July 09, 2025 | 27.8 | 27.77 | 27.77 | 28.11 | 27.63 | 1.87M |
| July 08, 2025 | 26.8 | 27.81 | 27.81 | 28.64 | 26.78 | 5.07M |
| July 07, 2025 | 27.07 | 26.84 | 26.84 | 27.36 | 26.73 | 2.03M |
| July 04, 2025 | 27.5 | 27.07 | 27.07 | 28.24 | 27.03 | 3.44M |
| July 03, 2025 | 27.46 | 27.36 | 27.36 | 27.78 | 27.27 | 1.82M |
| July 02, 2025 | 27.1 | 27.46 | 27.46 | 27.54 | 27.04 | 2.14M |
| July 01, 2025 | 27.62 | 27.28 | 27.28 | 27.85 | 27.1 | 2.47M |
| June 30, 2025 | 26.54 | 27.35 | 27.35 | 27.65 | 26.52 | 5.88M |
| June 27, 2025 | 26.78 | 26.26 | 26.26 | 26.78 | 26.15 | 2.77M |
| June 26, 2025 | 26.85 | 26.66 | 26.66 | 27.38 | 26.6 | 3.89M |
| June 25, 2025 | 26.8 | 26.8 | 26.8 | 27.38 | 26.48 | 3.32M |
| June 24, 2025 | 26.22 | 26.66 | 26.66 | 26.72 | 26.13 | 2.06M |
| June 23, 2025 | 25.7 | 26.26 | 26.26 | 26.52 | 25.48 | 2.48M |
| June 20, 2025 | 25.76 | 25.82 | 25.82 | 26.2 | 25.63 | 2.02M |
| June 19, 2025 | 25.8 | 25.79 | 25.79 | 26.24 | 25.5 | 2.28M |
| June 18, 2025 | 25.8 | 25.97 | 25.97 | 26.38 | 25.5 | 2.77M |
| June 17, 2025 | 25.88 | 25.84 | 25.84 | 26.63 | 25.66 | 2.61M |
| June 16, 2025 | 25.5 | 25.73 | 25.73 | 25.99 | 25.23 | 2.3M |
| June 13, 2025 | 26.3 | 25.64 | 25.64 | 26.47 | 25.61 | 4.15M |
| June 12, 2025 | 26.9 | 26.3 | 26.3 | 27.01 | 26.11 | 3.9M |
| June 11, 2025 | 26.99 | 26.9 | 26.9 | 27.38 | 26.62 | 3.41M |
| June 10, 2025 | 26.67 | 26.97 | 26.97 | 27.35 | 25.89 | 6.07M |
| June 09, 2025 | 25.28 | 26.67 | 26.67 | 26.98 | 24.92 | 6.15M |
| June 06, 2025 | 24.73 | 25.28 | 25.28 | 26.2 | 24.73 | 4.11M |
| June 05, 2025 | 24.97 | 24.72 | 24.72 | 25.15 | 24.47 | 2.67M |
| June 04, 2025 | 25 | 24.97 | 24.97 | 25.26 | 24.65 | 2.34M |
| June 03, 2025 | 24.93 | 25.06 | 25.06 | 25.6 | 24.61 | 4.45M |
| May 30, 2025 | 23.8 | 25.15 | 25.15 | 25.4 | 23.62 | 7.58M |
| May 29, 2025 | 22.84 | 23.76 | 23.76 | 23.83 | 22.84 | 2.57M |
| May 28, 2025 | 23.13 | 22.95 | 22.95 | 23.2 | 22.83 | 1.29M |
| May 27, 2025 | 23.04 | 23.25 | 23.25 | 23.33 | 22.93 | 1.52M |
| May 26, 2025 | 23.22 | 23.14 | 23.14 | 23.45 | 22.81 | 1.77M |