28.01
+0.89(+3.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 21, 2025 | 22.58 | 22.88 | 22.88 | 22.92 | 22.51 | 2.93M |
| July 18, 2025 | 22.7 | 22.67 | 22.67 | 23.23 | 22.38 | 3.36M |
| July 17, 2025 | 23.08 | 22.68 | 22.68 | 23.17 | 22.57 | 3.81M |
| July 16, 2025 | 23.14 | 23.08 | 23.08 | 23.25 | 22.52 | 3.88M |
| July 15, 2025 | 22.56 | 23.14 | 23.14 | 23.48 | 22.51 | 6.3M |
| July 14, 2025 | 22.14 | 22.45 | 22.45 | 22.55 | 21.88 | 2.65M |
| July 11, 2025 | 22.16 | 22.15 | 22.15 | 22.26 | 21.8 | 3.01M |
| July 10, 2025 | 23 | 22.2 | 22.2 | 23 | 21.87 | 3.85M |
| July 09, 2025 | 23.22 | 22.85 | 22.85 | 23.26 | 22.65 | 2.62M |
| July 08, 2025 | 23 | 23.22 | 23.22 | 23.39 | 22.81 | 2.06M |
| July 07, 2025 | 22.68 | 22.95 | 22.95 | 23.6 | 22.64 | 3.52M |
| July 04, 2025 | 22.9 | 22.66 | 22.66 | 23.13 | 22.38 | 3.16M |
| July 03, 2025 | 22.55 | 22.9 | 22.9 | 22.9 | 22.45 | 2.56M |
| July 02, 2025 | 22.83 | 22.55 | 22.55 | 23 | 22.35 | 3.1M |
| July 01, 2025 | 22.43 | 23 | 23 | 23.07 | 22.43 | 4.1M |
| June 30, 2025 | 22.48 | 22.65 | 22.65 | 23.11 | 22.41 | 4.16M |
| June 27, 2025 | 22.6 | 22.5 | 22.5 | 23.18 | 22.43 | 5.53M |
| June 26, 2025 | 21.82 | 22.6 | 22.6 | 23.08 | 21.55 | 5.77M |
| June 25, 2025 | 21.77 | 21.63 | 21.63 | 21.86 | 21.04 | 4.21M |
| June 24, 2025 | 20.85 | 21.66 | 21.66 | 21.89 | 20.85 | 4.32M |
| June 23, 2025 | 20.11 | 20.8 | 20.8 | 20.83 | 19.91 | 3.07M |
| June 20, 2025 | 20.23 | 20.01 | 20.01 | 20.79 | 19.95 | 2.04M |
| June 19, 2025 | 20.3 | 20.22 | 20.22 | 20.89 | 20 | 2.78M |
| June 18, 2025 | 20.11 | 20.64 | 20.64 | 20.72 | 19.97 | 2.8M |
| June 17, 2025 | 20.28 | 20.11 | 20.11 | 20.39 | 19.95 | 1.6M |
| June 16, 2025 | 19.92 | 20.21 | 20.21 | 20.64 | 19.73 | 2.37M |
| June 13, 2025 | 20.38 | 19.93 | 19.93 | 20.46 | 19.75 | 2.71M |
| June 12, 2025 | 20.3 | 20.36 | 20.36 | 20.48 | 20 | 1.81M |
| June 11, 2025 | 20.25 | 20.25 | 20.25 | 20.82 | 20.15 | 2.93M |
| June 10, 2025 | 20.62 | 20.19 | 20.19 | 20.8 | 19.79 | 3.61M |
| June 09, 2025 | 20.65 | 20.59 | 20.59 | 20.83 | 20.47 | 2.99M |
| June 06, 2025 | 20.93 | 20.74 | 20.74 | 21.5 | 20.47 | 3.88M |
| June 05, 2025 | 20.2 | 20.9 | 20.9 | 21.11 | 19.83 | 5.51M |
| June 04, 2025 | 19.37 | 20.04 | 20.04 | 20.25 | 19.2 | 4.17M |
| June 03, 2025 | 19.03 | 19.23 | 19.23 | 19.63 | 18.86 | 2.92M |
| May 30, 2025 | 19.6 | 18.98 | 18.98 | 19.64 | 18.86 | 2.96M |
| May 29, 2025 | 18.83 | 19.69 | 19.69 | 19.69 | 18.68 | 3.23M |
| May 28, 2025 | 19.42 | 18.86 | 18.86 | 19.49 | 18.77 | 2.18M |
| May 27, 2025 | 18.75 | 18.95 | 18.95 | 19.06 | 18.63 | 1.87M |
| May 26, 2025 | 18.65 | 18.86 | 18.86 | 19.14 | 18.65 | 2.4M |