29.27
-0.25(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.46 | 29.52 | 29.52 | 29.75 | 28.64 | 1.57M |
| August 15, 2025 | 29.11 | 29.28 | 29.28 | 29.66 | 29.05 | 1.12M |
| August 14, 2025 | 30.13 | 28.79 | 28.79 | 30.35 | 28.76 | 1.45M |
| August 13, 2025 | 29.74 | 29.71 | 29.71 | 29.99 | 29.43 | 1.07M |
| August 12, 2025 | 30.42 | 29.71 | 29.71 | 30.66 | 29.4 | 1.48M |
| August 11, 2025 | 29.08 | 30.66 | 30.66 | 30.7 | 29.08 | 2.08M |
| August 08, 2025 | 28.85 | 28.84 | 28.84 | 28.99 | 28.38 | 778,323 |
| August 07, 2025 | 29.28 | 28.71 | 28.71 | 29.44 | 28.63 | 895,946 |
| August 06, 2025 | 28.39 | 29.13 | 29.13 | 29.2 | 28.12 | 1.27M |
| August 05, 2025 | 28.38 | 28.39 | 28.39 | 28.89 | 28.2 | 1.09M |
| August 04, 2025 | 27.8 | 28.19 | 28.19 | 28.19 | 27.06 | 1.22M |
| August 01, 2025 | 27.31 | 27.45 | 27.45 | 27.75 | 27.13 | 1.12M |
| July 31, 2025 | 26.98 | 27.23 | 27.23 | 27.93 | 26.98 | 1.4M |
| July 30, 2025 | 28.15 | 27.2 | 27.2 | 28.17 | 27 | 1.15M |
| July 29, 2025 | 28.83 | 28.3 | 28.3 | 28.83 | 27.87 | 1.6M |
| July 28, 2025 | 27.16 | 28.79 | 28.79 | 28.85 | 26.95 | 2.03M |
| July 25, 2025 | 26.75 | 27.18 | 27.18 | 27.3 | 26.66 | 930,080 |
| July 24, 2025 | 27.15 | 26.94 | 26.94 | 27.47 | 26.81 | 1.16M |
| July 23, 2025 | 27 | 26.79 | 26.79 | 27.24 | 26.51 | 1.2M |
| July 22, 2025 | 27.29 | 26.86 | 26.86 | 27.66 | 26.75 | 1.52M |
| July 21, 2025 | 27.05 | 27.29 | 27.29 | 27.48 | 26.92 | 1.33M |
| July 18, 2025 | 27.27 | 27.1 | 27.1 | 27.27 | 26.71 | 1.11M |
| July 17, 2025 | 26.31 | 26.87 | 26.87 | 27.5 | 26.31 | 1.15M |
| July 16, 2025 | 26.58 | 26.66 | 26.66 | 27.25 | 26.25 | 1.55M |
| July 15, 2025 | 26.3 | 26.39 | 26.39 | 26.59 | 26 | 1.23M |
| July 14, 2025 | 25.86 | 26.3 | 26.3 | 26.47 | 25.86 | 1.2M |
| July 11, 2025 | 26.08 | 26.05 | 26.05 | 26.42 | 25.82 | 1.11M |
| July 10, 2025 | 26.23 | 26.06 | 26.06 | 26.33 | 25.8 | 921,337 |
| July 09, 2025 | 26.23 | 26.24 | 26.24 | 26.98 | 25.8 | 1.41M |
| July 08, 2025 | 25.85 | 26.25 | 26.25 | 26.39 | 25.83 | 1.14M |
| July 07, 2025 | 25.98 | 26 | 26 | 26.05 | 25.46 | 962,478 |
| July 04, 2025 | 26.58 | 25.68 | 25.68 | 26.58 | 25.49 | 1.54M |
| July 03, 2025 | 26.58 | 26.52 | 26.52 | 26.73 | 25.8 | 1.65M |
| July 02, 2025 | 26.6 | 26.59 | 26.59 | 26.86 | 26.2 | 1.34M |
| July 01, 2025 | 27.53 | 26.73 | 26.73 | 27.55 | 26.1 | 2.29M |
| June 30, 2025 | 27.47 | 27.55 | 27.55 | 27.84 | 27.02 | 2.02M |
| June 27, 2025 | 27.06 | 27.14 | 27.14 | 29.17 | 26.83 | 3.08M |
| June 26, 2025 | 26.6 | 26.93 | 26.93 | 27.9 | 26.55 | 2.57M |
| June 25, 2025 | 26.25 | 27.25 | 27.25 | 27.25 | 26 | 3.38M |
| June 24, 2025 | 24.05 | 26.25 | 26.25 | 26.52 | 24 | 2.84M |
| June 23, 2025 | 23.8 | 24.1 | 24.1 | 24.15 | 23.4 | 1.17M |
| June 20, 2025 | 23.38 | 23.55 | 23.55 | 24.75 | 23.21 | 1.22M |
| June 19, 2025 | 24.04 | 23.33 | 23.33 | 24.94 | 23.28 | 1.35M |
| June 18, 2025 | 23.74 | 24.04 | 24.04 | 24.28 | 23.29 | 857,816 |
| June 17, 2025 | 24.22 | 23.98 | 23.98 | 24.58 | 23.68 | 763,934 |
| June 16, 2025 | 23.59 | 23.99 | 23.99 | 24.6 | 23.02 | 1.69M |
| June 13, 2025 | 23.83 | 23.18 | 23.18 | 24.19 | 23.11 | 1.05M |
| June 12, 2025 | 23.91 | 24.02 | 24.02 | 24.49 | 23.81 | 1.06M |
| June 11, 2025 | 25.01 | 24.21 | 24.21 | 25.12 | 24.01 | 1.99M |
| June 10, 2025 | 25.05 | 24.62 | 24.62 | 25.48 | 24.36 | 2.59M |
| June 09, 2025 | 23.07 | 25.11 | 25.11 | 25.39 | 22.73 | 2.75M |
| June 06, 2025 | 22.61 | 22.93 | 22.93 | 23.34 | 22.55 | 1.05M |
| June 05, 2025 | 22.36 | 22.59 | 22.59 | 22.73 | 22.13 | 686,315 |
| June 04, 2025 | 22.3 | 22.41 | 22.41 | 22.93 | 22.3 | 874,230 |
| June 03, 2025 | 22.78 | 22.19 | 22.19 | 22.78 | 22.12 | 1.4M |
| May 30, 2025 | 23 | 22.56 | 22.56 | 23.09 | 22.46 | 591,504 |
| May 29, 2025 | 23.13 | 22.99 | 22.99 | 23.27 | 22.78 | 732,662 |
| May 28, 2025 | 23.34 | 22.78 | 22.78 | 23.46 | 22.6 | 558,563 |
| May 27, 2025 | 23.19 | 23 | 23 | 23.31 | 22.55 | 756,138 |
| May 26, 2025 | 22.98 | 22.9 | 22.9 | 23.1 | 22.7 | 732,835 |