29.15
-0.17(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 28.34 | 28.97 | 28.97 | 29.1 | 28.04 | 1.9M |
| August 14, 2025 | 28.77 | 28.12 | 28.12 | 29.07 | 28.01 | 2.36M |
| August 13, 2025 | 29.2 | 28.9 | 28.9 | 29.25 | 28.83 | 2.3M |
| August 12, 2025 | 29.53 | 29.14 | 29.14 | 29.69 | 28.85 | 2.41M |
| August 11, 2025 | 29.52 | 29.78 | 29.78 | 30.14 | 28.89 | 3.13M |
| August 08, 2025 | 28.2 | 29.25 | 29.25 | 29.44 | 28.18 | 2.96M |
| August 07, 2025 | 28.6 | 28.52 | 28.52 | 28.85 | 28.23 | 1.95M |
| August 06, 2025 | 27.74 | 28.69 | 28.69 | 28.88 | 27.72 | 2.61M |
| August 05, 2025 | 27.59 | 27.7 | 27.7 | 27.82 | 27.41 | 1.3M |
| August 04, 2025 | 26.74 | 27.6 | 27.6 | 27.6 | 26.51 | 1.98M |
| August 01, 2025 | 26.48 | 26.66 | 26.66 | 26.75 | 26.17 | 1.01M |
| July 31, 2025 | 26.77 | 26.34 | 26.34 | 26.88 | 26.3 | 1.03M |
| July 30, 2025 | 27.03 | 26.7 | 26.7 | 27.04 | 26.34 | 1.14M |
| July 29, 2025 | 27.02 | 26.98 | 26.98 | 27.16 | 26.56 | 1.21M |
| July 28, 2025 | 26.98 | 27.16 | 27.16 | 27.17 | 26.73 | 1.42M |
| July 25, 2025 | 26.58 | 26.74 | 26.74 | 27.27 | 26.45 | 1.42M |
| July 24, 2025 | 26.36 | 26.58 | 26.58 | 26.85 | 26.36 | 1.32M |
| July 23, 2025 | 26.69 | 26.36 | 26.36 | 26.8 | 26.3 | 1.57M |
| July 22, 2025 | 26.65 | 26.69 | 26.69 | 27.16 | 26.52 | 2.55M |
| July 21, 2025 | 27.25 | 26.66 | 26.66 | 27.37 | 26.4 | 2.42M |
| July 18, 2025 | 26.68 | 27.21 | 27.21 | 27.39 | 26.51 | 2.61M |
| July 17, 2025 | 26.21 | 26.6 | 26.6 | 26.65 | 26.15 | 1.71M |
| July 16, 2025 | 25.6 | 26.4 | 26.4 | 26.5 | 25.38 | 2.21M |
| July 15, 2025 | 25.4 | 25.55 | 25.55 | 25.76 | 25.21 | 1.54M |
| July 14, 2025 | 25.2 | 25.5 | 25.5 | 25.62 | 25.06 | 1.71M |
| July 11, 2025 | 24.8 | 25.16 | 25.16 | 25.26 | 24.67 | 1.09M |
| July 10, 2025 | 25.06 | 24.88 | 24.88 | 25.06 | 24.64 | 839,192 |
| July 09, 2025 | 25.35 | 24.92 | 24.92 | 25.35 | 24.88 | 959,045 |
| July 08, 2025 | 24.55 | 25.06 | 25.06 | 25.23 | 24.54 | 1.31M |
| July 07, 2025 | 24.63 | 24.68 | 24.68 | 24.82 | 24.25 | 1.43M |
| July 04, 2025 | 25.45 | 25.01 | 25.01 | 25.45 | 24.98 | 934,505 |
| July 03, 2025 | 24.91 | 25.37 | 25.37 | 25.43 | 24.91 | 795,583 |
| July 02, 2025 | 25.42 | 25.15 | 25.15 | 25.46 | 24.91 | 1.05M |
| July 01, 2025 | 25.17 | 25.42 | 25.42 | 25.54 | 25.12 | 1.19M |
| June 30, 2025 | 24.74 | 25.24 | 25.24 | 25.29 | 24.74 | 1.38M |
| June 27, 2025 | 24.69 | 24.78 | 24.78 | 24.93 | 24.5 | 993,099 |
| June 26, 2025 | 24.68 | 24.52 | 24.52 | 24.89 | 24.45 | 938,420 |
| June 25, 2025 | 24.84 | 24.75 | 24.75 | 24.89 | 24.45 | 939,447 |
| June 24, 2025 | 23.96 | 24.65 | 24.65 | 24.72 | 23.8 | 1.13M |
| June 23, 2025 | 23.3 | 23.8 | 23.8 | 23.88 | 23.23 | 528,440 |
| June 20, 2025 | 23.67 | 23.4 | 23.4 | 24.05 | 23.34 | 694,201 |
| June 19, 2025 | 24.15 | 23.67 | 23.67 | 24.46 | 23.52 | 981,180 |
| June 18, 2025 | 24.24 | 24.19 | 24.19 | 24.49 | 24.05 | 597,561 |
| June 17, 2025 | 24.64 | 24.4 | 24.4 | 24.74 | 24.23 | 676,583 |
| June 16, 2025 | 24.34 | 24.46 | 24.46 | 24.75 | 24.02 | 677,408 |
| June 13, 2025 | 24.17 | 24.19 | 24.19 | 24.49 | 23.95 | 660,000 |
| June 12, 2025 | 24.24 | 24.35 | 24.35 | 24.52 | 24.18 | 535,058 |
| June 11, 2025 | 24.31 | 24.36 | 24.36 | 24.52 | 24.12 | 683,064 |
| June 10, 2025 | 24.63 | 24.19 | 24.19 | 24.63 | 23.79 | 965,487 |
| June 09, 2025 | 24.39 | 24.48 | 24.48 | 24.76 | 24.39 | 734,754 |
| June 06, 2025 | 24.46 | 24.46 | 24.46 | 24.55 | 24.23 | 676,279 |
| June 05, 2025 | 24.59 | 24.43 | 24.43 | 24.66 | 24.3 | 879,944 |
| June 04, 2025 | 24.61 | 24.59 | 24.59 | 24.86 | 24.31 | 549,081 |
| June 03, 2025 | 24.42 | 24.49 | 24.49 | 24.57 | 24.29 | 653,047 |
| May 30, 2025 | 25.07 | 24.5 | 24.5 | 25.07 | 24.43 | 906,570 |
| May 29, 2025 | 24.77 | 25.03 | 25.03 | 25.43 | 24.77 | 1.08M |
| May 28, 2025 | 25.42 | 25.72 | 25.12 | 26.18 | 25.28 | 1.52M |
| May 27, 2025 | 24.9 | 25.43 | 24.84 | 25.7 | 24.42 | 1.5M |
| May 26, 2025 | 24.56 | 24.97 | 24.39 | 25.02 | 24.43 | 803,118 |
| May 23, 2025 | 24.43 | 24.51 | 24.51 | 24.99 | 24.35 | 1.12M |