28.39
+1.66(+6.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 26.93 | 28.39 | 28.39 | 28.42 | 26.93 | 3.9M |
| October 20, 2025 | 26.4 | 26.73 | 26.73 | 27.14 | 26 | 2.38M |
| October 17, 2025 | 27.47 | 25.91 | 25.91 | 27.75 | 25.8 | 3.49M |
| October 16, 2025 | 28.2 | 27.48 | 27.48 | 28.31 | 27.31 | 2.74M |
| October 15, 2025 | 27.84 | 28.44 | 28.44 | 28.48 | 27.16 | 3.61M |
| October 14, 2025 | 28.28 | 27.56 | 27.56 | 28.89 | 27.36 | 3.34M |
| October 13, 2025 | 26.31 | 28.28 | 28.28 | 28.5 | 26.31 | 4.46M |
| October 10, 2025 | 29.1 | 28.16 | 28.16 | 29.1 | 27.8 | 4.63M |
| October 09, 2025 | 29.99 | 29.04 | 29.04 | 30.41 | 28.9 | 6.55M |
| September 30, 2025 | 28.8 | 29.88 | 29.88 | 30.15 | 28.6 | 5.2M |
| September 29, 2025 | 28.5 | 28.56 | 28.56 | 29.27 | 28.26 | 4.34M |
| September 26, 2025 | 30 | 28.72 | 28.72 | 30 | 28.51 | 6.79M |
| September 25, 2025 | 29.24 | 30.2 | 30.2 | 32.32 | 28.95 | 9.13M |
| September 24, 2025 | 28.1 | 29.12 | 29.12 | 29.68 | 27.81 | 5.97M |
| September 23, 2025 | 27.53 | 28.37 | 28.37 | 29.14 | 27.35 | 7.34M |
| September 22, 2025 | 27.31 | 27.49 | 27.49 | 28.16 | 27.2 | 3.21M |
| September 19, 2025 | 27.8 | 27.31 | 27.31 | 28.19 | 27.15 | 3.91M |
| September 18, 2025 | 27.26 | 28.05 | 28.05 | 28.74 | 27.1 | 7.03M |
| September 17, 2025 | 26.8 | 27.38 | 27.38 | 28.21 | 26.48 | 5.86M |
| September 16, 2025 | 26.61 | 26.67 | 26.67 | 26.99 | 26.27 | 2.53M |
| September 15, 2025 | 26.84 | 26.51 | 26.51 | 26.99 | 26.3 | 3M |
| September 12, 2025 | 27.41 | 26.84 | 26.84 | 27.6 | 26.8 | 4.43M |
| September 11, 2025 | 26.82 | 27.69 | 27.69 | 27.75 | 26.2 | 5.94M |
| September 10, 2025 | 26.84 | 27.01 | 27.01 | 28.4 | 26.66 | 8M |
| September 09, 2025 | 25.56 | 26.83 | 26.83 | 27.23 | 25.4 | 8.95M |
| September 08, 2025 | 25.18 | 25.46 | 25.46 | 25.67 | 24.76 | 3.49M |
| September 05, 2025 | 24.4 | 25.14 | 25.14 | 25.24 | 24.3 | 3.79M |
| September 04, 2025 | 24.8 | 24.36 | 24.36 | 25.33 | 24.18 | 3.59M |
| September 03, 2025 | 25.31 | 24.78 | 24.78 | 25.75 | 24.71 | 2.97M |
| September 02, 2025 | 26.18 | 25.19 | 25.19 | 26.2 | 24.73 | 5.31M |
| September 01, 2025 | 26.19 | 25.89 | 25.89 | 26.75 | 25.63 | 5.54M |
| August 29, 2025 | 27.13 | 26.28 | 26.28 | 27.13 | 26.2 | 4.82M |
| August 28, 2025 | 26.91 | 27.13 | 27.13 | 27.28 | 25.89 | 6.45M |
| August 27, 2025 | 27.22 | 27.3 | 27.3 | 27.9 | 26.5 | 7.65M |
| August 26, 2025 | 27.71 | 27.4 | 27.4 | 27.72 | 27.15 | 4.33M |
| August 25, 2025 | 28.1 | 27.46 | 27.46 | 28.48 | 27.11 | 8.08M |
| August 22, 2025 | 28 | 27.92 | 27.92 | 28.45 | 27.27 | 7.98M |
| August 21, 2025 | 30.53 | 29.12 | 29.12 | 30.6 | 28.51 | 7.86M |
| August 20, 2025 | 27.53 | 30.71 | 30.71 | 31.59 | 26.97 | 8.42M |
| August 19, 2025 | 26.98 | 27.52 | 27.52 | 28.04 | 26.9 | 4.28M |
| August 18, 2025 | 26.66 | 27.12 | 27.12 | 27.87 | 26.23 | 5.08M |
| August 15, 2025 | 26.08 | 26.66 | 26.66 | 26.95 | 26.08 | 3.46M |
| August 14, 2025 | 27.68 | 26.33 | 26.33 | 27.68 | 26.27 | 4.84M |
| August 13, 2025 | 27.53 | 27.81 | 27.81 | 28.1 | 27.1 | 4.39M |
| August 12, 2025 | 28.15 | 27.66 | 27.66 | 28.15 | 26.85 | 5.9M |
| August 11, 2025 | 28.41 | 28.21 | 28.21 | 28.56 | 27.85 | 5.57M |
| August 08, 2025 | 27.5 | 28.5 | 28.5 | 29.32 | 27.03 | 8.13M |
| August 07, 2025 | 27.69 | 27.57 | 27.57 | 28 | 26.94 | 6.11M |
| August 06, 2025 | 27.29 | 27.77 | 27.77 | 28 | 26.97 | 7.67M |
| August 05, 2025 | 25.25 | 27.18 | 27.18 | 28.44 | 25.13 | 8.81M |
| August 04, 2025 | 24.85 | 25.17 | 25.17 | 25.23 | 24.45 | 3.52M |
| August 01, 2025 | 23.88 | 24.68 | 24.68 | 24.78 | 23.6 | 5.68M |
| July 31, 2025 | 24.44 | 23.73 | 23.73 | 24.7 | 23.6 | 4.18M |
| July 30, 2025 | 24.73 | 24.34 | 24.34 | 25.07 | 24 | 4.58M |
| July 29, 2025 | 24.05 | 24.91 | 24.91 | 24.92 | 24.05 | 4.16M |
| July 28, 2025 | 23.75 | 24.21 | 24.21 | 24.45 | 23.64 | 4.09M |
| July 25, 2025 | 23.61 | 23.75 | 23.75 | 23.78 | 23.18 | 2.79M |
| July 24, 2025 | 23.11 | 23.52 | 23.52 | 23.66 | 23 | 3.46M |
| July 23, 2025 | 23.04 | 22.99 | 22.99 | 23.26 | 22.66 | 2.7M |
| July 22, 2025 | 22.88 | 23.16 | 23.16 | 23.98 | 22.7 | 5.1M |