28.52
+0.43(+1.53%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 28.06 | 28.51 | 28.51 | 28.78 | 27.99 | 2.31M |
September 05, 2025 | 27.51 | 28.09 | 28.09 | 28.13 | 27.02 | 2.1M |
September 04, 2025 | 27.89 | 27.5 | 27.5 | 28.49 | 27.11 | 1.86M |
September 03, 2025 | 28.46 | 27.66 | 27.66 | 28.6 | 27.52 | 1.69M |
September 02, 2025 | 29.6 | 28.3 | 28.3 | 29.6 | 28.15 | 3.13M |
September 01, 2025 | 29.72 | 29.61 | 29.61 | 30.17 | 29.5 | 2.29M |
August 29, 2025 | 30.36 | 29.72 | 29.72 | 30.36 | 29.28 | 3.54M |
August 28, 2025 | 30.65 | 30.45 | 30.45 | 31.35 | 29.01 | 5.86M |
August 27, 2025 | 32.2 | 30.74 | 30.74 | 33.8 | 30.65 | 6.84M |
August 26, 2025 | 32.87 | 31.66 | 31.66 | 32.87 | 31.51 | 4.02M |
August 25, 2025 | 32.22 | 32.71 | 32.71 | 34.2 | 32.1 | 7.52M |
August 22, 2025 | 30.21 | 31.9 | 31.9 | 32.15 | 29.91 | 6.02M |
August 21, 2025 | 30.69 | 30.31 | 30.31 | 30.94 | 30.22 | 2.28M |
August 20, 2025 | 31.41 | 30.78 | 30.78 | 31.6 | 30.46 | 3.29M |
August 19, 2025 | 30.76 | 31.62 | 31.62 | 32.3 | 30.6 | 4.72M |
August 18, 2025 | 30.33 | 30.76 | 30.76 | 30.99 | 30.31 | 2.78M |
August 15, 2025 | 29.67 | 30.22 | 30.22 | 30.53 | 29.51 | 2.71M |
August 14, 2025 | 30.22 | 29.63 | 29.63 | 30.4 | 29.54 | 4.19M |
August 13, 2025 | 30.71 | 30.71 | 30.71 | 31.28 | 30.41 | 3.48M |
August 12, 2025 | 31.48 | 30.85 | 30.85 | 31.89 | 30.45 | 3.59M |
August 11, 2025 | 31.08 | 31.62 | 31.62 | 31.84 | 30.75 | 3.19M |
August 08, 2025 | 33.22 | 31.05 | 31.05 | 33.34 | 31.02 | 5.94M |
August 07, 2025 | 32.95 | 33.34 | 33.34 | 34.58 | 32.78 | 6.28M |
August 06, 2025 | 33.44 | 32.95 | 32.95 | 34.41 | 32.71 | 3.93M |
August 05, 2025 | 33.34 | 32.91 | 32.91 | 34.29 | 32.69 | 5.2M |
August 04, 2025 | 31.75 | 32.68 | 32.68 | 32.98 | 31.04 | 4.54M |
August 01, 2025 | 32.02 | 32.4 | 32.4 | 32.98 | 31.1 | 5.51M |
July 31, 2025 | 31.3 | 31.13 | 31.13 | 32.69 | 31.08 | 4.65M |
July 30, 2025 | 31.43 | 31.03 | 31.03 | 31.8 | 30.71 | 2.78M |
July 29, 2025 | 31.11 | 31.43 | 31.43 | 31.64 | 30.5 | 2.96M |
July 28, 2025 | 31.76 | 31.38 | 31.38 | 32 | 31.29 | 2.82M |
July 25, 2025 | 32.19 | 31.87 | 31.87 | 32.55 | 31.4 | 3.28M |
July 24, 2025 | 32.54 | 31.75 | 31.75 | 33.02 | 31.48 | 4.89M |
July 23, 2025 | 32.2 | 32.67 | 32.67 | 33.45 | 31.86 | 4.11M |
July 22, 2025 | 33 | 32.59 | 32.59 | 34.18 | 32.16 | 5.78M |
July 21, 2025 | 31.11 | 33 | 33 | 33.98 | 30.85 | 8.13M |
July 18, 2025 | 31 | 31.4 | 31.4 | 31.81 | 30.3 | 5.19M |
July 17, 2025 | 30 | 30.7 | 30.7 | 30.85 | 29.98 | 3.23M |
July 16, 2025 | 30.68 | 30.14 | 30.14 | 30.78 | 30.01 | 4.3M |
July 15, 2025 | 29.1 | 30.9 | 30.9 | 31.45 | 27.81 | 8.1M |
July 14, 2025 | 29.44 | 29.1 | 29.1 | 29.79 | 28.74 | 2.52M |
July 11, 2025 | 28.5 | 29.62 | 29.62 | 29.99 | 28.22 | 5.03M |
July 10, 2025 | 28.7 | 28.53 | 28.53 | 29.33 | 28.2 | 2.06M |
July 09, 2025 | 29.11 | 28.77 | 28.77 | 29.33 | 28.58 | 2.15M |
July 08, 2025 | 28.45 | 29.01 | 29.01 | 29.2 | 28.44 | 2.1M |
July 07, 2025 | 29.01 | 28.6 | 28.6 | 29.41 | 28.45 | 2.55M |
July 04, 2025 | 28.47 | 29.29 | 29.29 | 30.23 | 28.41 | 5.53M |
July 03, 2025 | 28.43 | 28.47 | 28.47 | 28.74 | 28.13 | 1.72M |
July 02, 2025 | 29.35 | 28.41 | 28.41 | 29.64 | 28.1 | 3.55M |
July 01, 2025 | 29.3 | 29.54 | 29.54 | 30.24 | 28.91 | 6.07M |
June 30, 2025 | 28.47 | 28.74 | 28.74 | 28.9 | 27.91 | 3.01M |
June 27, 2025 | 27.55 | 28.66 | 28.66 | 29.73 | 27.4 | 7.1M |
June 26, 2025 | 27.62 | 27.68 | 27.68 | 29 | 27.58 | 3.93M |
June 25, 2025 | 27.2 | 27.71 | 27.71 | 27.9 | 27.05 | 2.88M |
June 24, 2025 | 26.49 | 27.13 | 27.13 | 27.4 | 26.31 | 2.87M |
June 23, 2025 | 25.61 | 26.3 | 26.3 | 26.66 | 25.6 | 1.81M |
June 20, 2025 | 27.31 | 26.02 | 26.02 | 27.75 | 25.53 | 3.89M |
June 19, 2025 | 28.31 | 27.49 | 27.49 | 28.49 | 27.48 | 2.8M |
June 18, 2025 | 28.88 | 28.47 | 28.47 | 29.39 | 28.25 | 2.05M |
June 17, 2025 | 29.89 | 28.96 | 28.96 | 30.47 | 28.52 | 3.59M |