28.68
+0.03(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.15 | 28.65 | 28.65 | 28.96 | 27.97 | 3.81M |
| August 15, 2025 | 27.65 | 28.14 | 28.14 | 28.3 | 27.56 | 2.11M |
| August 14, 2025 | 28.63 | 27.55 | 27.55 | 28.63 | 27.55 | 2.66M |
| August 13, 2025 | 28.6 | 28.52 | 28.52 | 28.74 | 28.26 | 1.71M |
| August 12, 2025 | 28.47 | 28.55 | 28.55 | 28.67 | 28.14 | 1.7M |
| August 11, 2025 | 27.78 | 28.4 | 28.4 | 28.46 | 27.6 | 2.89M |
| August 08, 2025 | 28.06 | 27.53 | 27.53 | 28.06 | 27.5 | 1.75M |
| August 07, 2025 | 28.03 | 28.08 | 28.08 | 28.82 | 27.92 | 3.01M |
| August 06, 2025 | 27.78 | 27.92 | 27.92 | 27.95 | 27.52 | 2.22M |
| August 05, 2025 | 27.49 | 27.64 | 27.64 | 27.78 | 27.22 | 1.52M |
| August 04, 2025 | 27.01 | 27.48 | 27.48 | 27.48 | 26.77 | 1.9M |
| August 01, 2025 | 27.04 | 27.2 | 27.2 | 28.17 | 26.9 | 3.29M |
| July 31, 2025 | 26.86 | 27.04 | 27.04 | 27.27 | 26.4 | 2.63M |
| July 30, 2025 | 27.35 | 26.87 | 26.87 | 27.36 | 26.6 | 1.96M |
| July 29, 2025 | 27.37 | 27.35 | 27.35 | 27.78 | 27.11 | 2.2M |
| July 28, 2025 | 27.18 | 27.37 | 27.37 | 27.43 | 27.03 | 1.58M |
| July 25, 2025 | 27.08 | 27.1 | 27.1 | 27.36 | 26.9 | 1.62M |
| July 24, 2025 | 26.66 | 27.07 | 27.07 | 27.2 | 26.66 | 1.92M |
| July 23, 2025 | 26.73 | 26.77 | 26.77 | 27.09 | 26.55 | 1.54M |
| July 22, 2025 | 26.85 | 26.72 | 26.72 | 26.91 | 26.49 | 1.76M |
| July 21, 2025 | 26.86 | 26.88 | 26.88 | 27.04 | 26.66 | 1.14M |
| July 18, 2025 | 26.77 | 26.86 | 26.86 | 27.07 | 26.63 | 1.67M |
| July 17, 2025 | 26.43 | 26.64 | 26.64 | 26.69 | 26.23 | 1.26M |
| July 16, 2025 | 25.94 | 26.36 | 26.36 | 26.52 | 25.94 | 1.59M |
| July 15, 2025 | 26.3 | 25.97 | 25.97 | 26.42 | 25.6 | 1.36M |
| July 14, 2025 | 26.22 | 26.3 | 26.3 | 26.46 | 26.15 | 1.08M |
| July 11, 2025 | 26.23 | 26.36 | 26.36 | 26.45 | 25.87 | 1.65M |
| July 10, 2025 | 26.41 | 26.2 | 26.2 | 26.54 | 26.11 | 1.41M |
| July 09, 2025 | 26.68 | 26.38 | 26.38 | 26.79 | 26.29 | 1.39M |
| July 08, 2025 | 26.39 | 26.67 | 26.67 | 26.86 | 26.24 | 1.48M |
| July 07, 2025 | 27 | 26.4 | 26.4 | 27 | 26.35 | 1.66M |
| July 04, 2025 | 27.25 | 27.05 | 27.05 | 27.41 | 26.75 | 2.12M |
| July 03, 2025 | 26.7 | 27.35 | 27.35 | 27.59 | 26.59 | 2.58M |
| July 02, 2025 | 27.58 | 26.74 | 26.74 | 27.58 | 26.68 | 1.85M |
| July 01, 2025 | 26.94 | 27.5 | 27.5 | 27.79 | 26.65 | 2.91M |
| June 30, 2025 | 26.39 | 26.93 | 26.93 | 27.21 | 26.07 | 3.1M |
| June 27, 2025 | 25.51 | 26.28 | 26.28 | 27.37 | 25.45 | 4.36M |
| June 26, 2025 | 25.5 | 25.4 | 25.4 | 25.73 | 25.26 | 2.63M |
| June 25, 2025 | 25.86 | 26.03 | 26.03 | 26.14 | 25.61 | 1.8M |
| June 24, 2025 | 25.88 | 25.78 | 25.78 | 25.88 | 25.41 | 2.06M |
| June 23, 2025 | 24.84 | 25.35 | 25.35 | 25.55 | 24.84 | 1.4M |
| June 20, 2025 | 25.24 | 25.08 | 25.08 | 25.64 | 24.89 | 1.53M |
| June 19, 2025 | 25.98 | 25.21 | 25.21 | 26.17 | 25.1 | 1.76M |
| June 18, 2025 | 25.99 | 26.03 | 26.03 | 26.5 | 25.52 | 2.39M |
| June 17, 2025 | 24.95 | 25.8 | 25.8 | 25.9 | 24.73 | 2.64M |
| June 16, 2025 | 24.2 | 24.86 | 24.86 | 24.94 | 24.2 | 1.05M |
| June 13, 2025 | 25.52 | 24.53 | 24.53 | 25.52 | 24.48 | 2.5M |
| June 12, 2025 | 25.52 | 25.35 | 25.35 | 25.6 | 25.21 | 2.2M |
| June 11, 2025 | 24.5 | 25.52 | 25.52 | 25.78 | 24.5 | 4.4M |
| June 10, 2025 | 24.76 | 24.33 | 24.33 | 24.79 | 24.11 | 1.62M |
| June 09, 2025 | 24.6 | 24.79 | 24.79 | 24.89 | 24.41 | 1.38M |
| June 06, 2025 | 24.97 | 24.99 | 24.54 | 25.08 | 24.84 | 1.01M |
| June 05, 2025 | 24.68 | 25.1 | 24.65 | 25.13 | 24.45 | 1.41M |
| June 04, 2025 | 24.57 | 24.69 | 24.25 | 24.94 | 24.42 | 1.51M |
| June 03, 2025 | 24.25 | 24.39 | 23.95 | 24.64 | 24.25 | 1.06M |
| May 30, 2025 | 24.93 | 24.37 | 23.93 | 25.08 | 24.27 | 1.28M |
| May 29, 2025 | 24.68 | 24.93 | 24.48 | 25.15 | 24.5 | 1.51M |
| May 28, 2025 | 24.96 | 24.56 | 24.12 | 25.19 | 24.54 | 1.08M |
| May 27, 2025 | 25.17 | 24.84 | 24.39 | 25.17 | 24.73 | 1.04M |
| May 26, 2025 | 25.41 | 25.12 | 24.67 | 25.41 | 24.86 | 1.07M |