28.41
+0.72(+2.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 23.99 | 27.69 | 27.69 | 28 | 23.87 | 16.94M |
| August 15, 2025 | 24.49 | 23.99 | 23.99 | 24.49 | 23.2 | 9.93M |
| August 14, 2025 | 24.2 | 24.3 | 24.3 | 24.73 | 23.75 | 14.58M |
| August 13, 2025 | 20.48 | 24.02 | 24.02 | 24.26 | 20.3 | 17.21M |
| August 12, 2025 | 20.62 | 20.5 | 20.5 | 20.62 | 19.99 | 4.63M |
| August 11, 2025 | 20.26 | 20.45 | 20.45 | 20.69 | 20.16 | 3.89M |
| August 08, 2025 | 20.56 | 20.2 | 20.2 | 20.79 | 20.2 | 3.86M |
| August 07, 2025 | 21.03 | 20.63 | 20.63 | 21.15 | 20.33 | 5.75M |
| August 06, 2025 | 21.16 | 21 | 21 | 21.29 | 20.65 | 4.45M |
| August 05, 2025 | 21.03 | 20.98 | 20.98 | 21.42 | 20.68 | 6.23M |
| August 04, 2025 | 21.57 | 21.07 | 21.07 | 21.78 | 20.53 | 10.2M |
| August 01, 2025 | 21.77 | 21.77 | 21.77 | 22.64 | 21.51 | 8.62M |
| July 31, 2025 | 21.35 | 21.92 | 21.92 | 22.6 | 21.1 | 11.61M |
| July 30, 2025 | 21.43 | 21.21 | 21.21 | 22.05 | 21.19 | 10.97M |
| July 29, 2025 | 21.47 | 21.61 | 21.61 | 22.29 | 20.91 | 9.77M |
| July 28, 2025 | 20.84 | 21.47 | 21.47 | 21.65 | 20.6 | 8.01M |
| July 25, 2025 | 21.7 | 20.84 | 20.84 | 21.92 | 20.51 | 10.33M |
| July 24, 2025 | 22 | 21.68 | 21.68 | 23 | 21.57 | 14.38M |
| July 23, 2025 | 20.98 | 22.11 | 22.11 | 22.25 | 20.05 | 22.51M |
| July 22, 2025 | 22.4 | 22.62 | 22.62 | 24.6 | 22.4 | 23.65M |
| July 21, 2025 | 22 | 22.58 | 22.58 | 23.5 | 21.11 | 25.57M |
| July 18, 2025 | 18.32 | 21.61 | 21.61 | 21.8 | 18.23 | 22.42M |
| July 17, 2025 | 17.89 | 18.17 | 18.17 | 18.35 | 17.61 | 5.35M |
| July 16, 2025 | 17.75 | 17.85 | 17.85 | 17.95 | 17.34 | 4.84M |
| July 15, 2025 | 17.9 | 17.75 | 17.75 | 17.9 | 17.51 | 4.7M |
| July 14, 2025 | 17.16 | 17.5 | 17.5 | 17.98 | 16.73 | 10.51M |
| July 11, 2025 | 15.94 | 17.16 | 17.16 | 17.29 | 15.73 | 10.55M |
| July 10, 2025 | 15.69 | 15.83 | 15.83 | 16.09 | 15.67 | 3.91M |
| July 09, 2025 | 15.53 | 15.6 | 15.6 | 15.75 | 15.42 | 2.09M |
| July 08, 2025 | 15.54 | 15.53 | 15.53 | 15.81 | 15.5 | 2.91M |
| July 07, 2025 | 16.29 | 15.55 | 15.55 | 16.59 | 15.41 | 6.18M |
| July 04, 2025 | 16.6 | 16.28 | 16.28 | 16.8 | 16.2 | 5.02M |
| July 03, 2025 | 15.85 | 16.6 | 16.6 | 16.91 | 15.78 | 8.5M |
| July 02, 2025 | 15.96 | 15.88 | 15.88 | 16.21 | 15.58 | 3.8M |
| July 01, 2025 | 15.66 | 15.94 | 15.94 | 16.09 | 15.61 | 4.87M |
| June 30, 2025 | 15.61 | 15.66 | 15.66 | 15.8 | 15.5 | 3.62M |
| June 27, 2025 | 15.56 | 15.75 | 15.75 | 15.97 | 15.52 | 3.17M |
| June 26, 2025 | 16 | 15.79 | 15.79 | 16.22 | 15.55 | 3.69M |
| June 25, 2025 | 16.05 | 15.8 | 15.8 | 16.19 | 15.58 | 4.81M |
| June 24, 2025 | 16 | 15.98 | 15.98 | 16.37 | 15.9 | 3.6M |
| June 23, 2025 | 15.72 | 16.05 | 16.05 | 16.14 | 15.66 | 3.05M |
| June 20, 2025 | 16.2 | 15.82 | 15.82 | 16.55 | 15.71 | 4.23M |
| June 19, 2025 | 16.07 | 16.34 | 16.34 | 16.65 | 16.07 | 3.81M |
| June 18, 2025 | 16.17 | 16.08 | 16.08 | 16.2 | 15.95 | 1.84M |
| June 17, 2025 | 16.68 | 16.17 | 16.17 | 16.68 | 16.01 | 3.46M |
| June 16, 2025 | 16.58 | 16.57 | 16.57 | 16.99 | 16.28 | 4.87M |
| June 13, 2025 | 16.6 | 16.31 | 16.31 | 16.93 | 16.3 | 5.08M |
| June 12, 2025 | 17.08 | 16.77 | 16.77 | 17.2 | 16.6 | 7.34M |
| June 11, 2025 | 17.52 | 17.29 | 17.29 | 17.65 | 17.14 | 3.37M |
| June 10, 2025 | 17.92 | 17.4 | 17.4 | 18.05 | 17.12 | 6.61M |
| June 09, 2025 | 17.99 | 18.05 | 18.05 | 18.13 | 17.4 | 5.25M |
| June 06, 2025 | 17.74 | 17.8 | 17.8 | 17.93 | 17.27 | 4.45M |
| June 05, 2025 | 17.6 | 17.72 | 17.72 | 18.04 | 17.5 | 3.81M |
| June 04, 2025 | 18.02 | 17.84 | 17.84 | 18.38 | 17.77 | 3.82M |
| June 03, 2025 | 18.21 | 18.03 | 18.03 | 18.48 | 17.64 | 8.02M |
| May 30, 2025 | 18.32 | 18.23 | 18.23 | 18.63 | 17.9 | 5.86M |
| May 29, 2025 | 17.96 | 18.32 | 18.32 | 18.74 | 17.85 | 8.13M |
| May 28, 2025 | 17.22 | 17.96 | 17.96 | 18.2 | 17 | 10.42M |
| May 27, 2025 | 17.2 | 17.08 | 17.08 | 17.2 | 16.61 | 7.27M |
| May 26, 2025 | 15.66 | 17.08 | 17.08 | 17.45 | 15.5 | 16.67M |