28.06
+0.05(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 27.06 | 27.8 | 27.8 | 28.06 | 27.06 | 1.96M |
| August 14, 2025 | 28.15 | 27.15 | 27.15 | 28.36 | 27.1 | 2.08M |
| August 13, 2025 | 28.58 | 28.18 | 28.18 | 28.58 | 27.82 | 1.37M |
| August 12, 2025 | 28.39 | 28.38 | 28.38 | 28.7 | 28.1 | 2.05M |
| August 11, 2025 | 27.89 | 28.3 | 28.3 | 28.34 | 27.57 | 1.85M |
| August 08, 2025 | 27.4 | 27.73 | 27.73 | 27.98 | 27.11 | 1.98M |
| August 07, 2025 | 27.25 | 27.44 | 27.44 | 27.87 | 27.22 | 2.11M |
| August 06, 2025 | 27.42 | 27.31 | 27.31 | 27.8 | 27.12 | 1.71M |
| August 05, 2025 | 27.48 | 27.43 | 27.43 | 27.8 | 27.14 | 1.35M |
| August 04, 2025 | 26.9 | 27.48 | 27.48 | 27.59 | 26.66 | 1.49M |
| August 01, 2025 | 26.78 | 27.01 | 27.01 | 27.31 | 26.66 | 1.43M |
| July 31, 2025 | 27 | 26.65 | 26.65 | 27.44 | 26.54 | 1.78M |
| July 30, 2025 | 27.38 | 26.89 | 26.89 | 27.38 | 26.65 | 1.6M |
| July 29, 2025 | 27.2 | 27.3 | 27.3 | 27.6 | 26.91 | 1.41M |
| July 28, 2025 | 27.88 | 27.31 | 27.31 | 27.88 | 27.26 | 1.26M |
| July 25, 2025 | 27.08 | 27.57 | 27.57 | 27.75 | 26.9 | 1.86M |
| July 24, 2025 | 26.51 | 26.97 | 26.97 | 27.23 | 26.51 | 1.49M |
| July 23, 2025 | 26.49 | 26.56 | 26.56 | 26.75 | 26.49 | 956,793 |
| July 22, 2025 | 26.66 | 26.53 | 26.53 | 26.92 | 26.41 | 1.55M |
| July 21, 2025 | 26.57 | 26.66 | 26.66 | 26.82 | 26.46 | 969,927 |
| July 18, 2025 | 26.87 | 26.6 | 26.6 | 26.93 | 26.34 | 1.35M |
| July 17, 2025 | 26.8 | 26.7 | 26.7 | 26.83 | 26.54 | 1.27M |
| July 16, 2025 | 26.22 | 26.79 | 26.79 | 26.82 | 25.93 | 2.33M |
| July 15, 2025 | 25.7 | 26.23 | 26.23 | 26.46 | 25.49 | 2.2M |
| July 14, 2025 | 25.45 | 25.85 | 25.85 | 25.87 | 25.37 | 1.21M |
| July 11, 2025 | 25.5 | 25.5 | 25.5 | 25.57 | 25.23 | 1.22M |
| July 10, 2025 | 25.49 | 25.55 | 25.55 | 25.81 | 25.22 | 2.09M |
| July 09, 2025 | 25.43 | 25.35 | 25.35 | 25.48 | 25.2 | 909,205 |
| July 08, 2025 | 25.07 | 25.31 | 25.31 | 25.44 | 24.98 | 1.06M |
| July 07, 2025 | 25.15 | 25.03 | 25.03 | 25.43 | 24.92 | 1.18M |
| July 04, 2025 | 25 | 25.03 | 25.03 | 25.2 | 24.86 | 847,812 |
| July 03, 2025 | 25.11 | 24.96 | 24.96 | 25.15 | 24.86 | 1.04M |
| July 02, 2025 | 25.3 | 25 | 25 | 25.33 | 24.91 | 813,514 |
| July 01, 2025 | 25.26 | 25.28 | 25.28 | 25.35 | 25.04 | 891,624 |
| June 30, 2025 | 24.9 | 25.18 | 25.18 | 25.23 | 24.74 | 864,597 |
| June 27, 2025 | 24.88 | 24.88 | 24.88 | 25.13 | 24.76 | 861,104 |
| June 26, 2025 | 24.76 | 24.98 | 24.98 | 24.99 | 24.58 | 1.06M |
| June 25, 2025 | 24.63 | 24.77 | 24.77 | 24.85 | 24.35 | 948,235 |
| June 24, 2025 | 24.39 | 24.7 | 24.7 | 24.75 | 24.06 | 865,045 |
| June 23, 2025 | 23.6 | 24.01 | 24.01 | 24.07 | 23.4 | 534,751 |
| June 20, 2025 | 23.97 | 23.58 | 23.58 | 24.03 | 23.58 | 651,494 |
| June 19, 2025 | 24.21 | 23.89 | 23.89 | 24.33 | 23.82 | 705,000 |
| June 18, 2025 | 24.68 | 24.26 | 24.26 | 24.68 | 24.13 | 803,657 |
| June 17, 2025 | 24.89 | 24.61 | 24.61 | 25.17 | 24.46 | 1.28M |
| June 16, 2025 | 24.2 | 24.78 | 24.78 | 25.21 | 24.04 | 1.73M |
| June 13, 2025 | 24.26 | 24.02 | 24.02 | 24.44 | 23.98 | 711,297 |
| June 12, 2025 | 24.24 | 24.33 | 24.33 | 24.4 | 24.13 | 692,982 |
| June 11, 2025 | 24.68 | 24.6 | 24.27 | 24.7 | 24.52 | 575,037 |
| June 10, 2025 | 24.7 | 24.5 | 24.17 | 24.85 | 24.28 | 950,740 |
| June 09, 2025 | 24.48 | 24.7 | 24.37 | 24.78 | 24.48 | 950,784 |
| June 06, 2025 | 24.6 | 24.51 | 24.18 | 24.72 | 24.3 | 822,225 |
| June 05, 2025 | 24.64 | 24.65 | 24.32 | 24.78 | 24.48 | 839,399 |
| June 04, 2025 | 24.46 | 24.59 | 24.59 | 24.64 | 24.37 | 794,274 |
| June 03, 2025 | 24.18 | 24.44 | 24.44 | 24.46 | 24.01 | 824,891 |
| May 30, 2025 | 24.05 | 24.12 | 24.12 | 24.45 | 24.05 | 620,611 |
| May 29, 2025 | 23.69 | 24.23 | 24.23 | 24.24 | 23.62 | 904,524 |
| May 28, 2025 | 23.8 | 23.64 | 23.64 | 23.99 | 23.53 | 610,998 |
| May 27, 2025 | 23.8 | 23.77 | 23.77 | 23.94 | 23.66 | 590,099 |
| May 26, 2025 | 23.8 | 23.79 | 23.79 | 23.87 | 23.46 | 724,174 |
| May 23, 2025 | 23.92 | 23.89 | 23.89 | 24.44 | 23.82 | 908,083 |