28.66
-1.88(-6.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 29.08 | 30.54 | 30.54 | 30.8 | 28.2 | 8.73M |
| September 04, 2025 | 31.3 | 29.78 | 29.78 | 32.3 | 29.42 | 10.1M |
| September 03, 2025 | 28.81 | 29.7 | 29.7 | 31.69 | 28.81 | 11.84M |
| September 02, 2025 | 29.21 | 27.92 | 27.92 | 29.8 | 27.45 | 7.57M |
| September 01, 2025 | 27.2 | 29.21 | 29.21 | 30.36 | 27 | 12.94M |
| August 29, 2025 | 26.5 | 27.53 | 27.53 | 27.88 | 26.27 | 11.75M |
| August 28, 2025 | 26.19 | 26.79 | 26.79 | 26.86 | 25.7 | 14.89M |
| August 27, 2025 | 31.62 | 26.45 | 26.45 | 32.24 | 25.91 | 24.43M |
| August 26, 2025 | 32.95 | 31.8 | 31.8 | 33.62 | 31.66 | 7.7M |
| August 25, 2025 | 31.89 | 33 | 33 | 33.35 | 31.01 | 8.62M |
| August 22, 2025 | 30.8 | 31.25 | 31.25 | 32.11 | 30.4 | 6.12M |
| August 21, 2025 | 32.1 | 31.1 | 31.1 | 32.6 | 30.3 | 8.74M |
| August 20, 2025 | 32.51 | 32.06 | 32.06 | 33.44 | 31.36 | 6.86M |
| August 19, 2025 | 34.35 | 33.28 | 33.28 | 35.57 | 33 | 7M |
| August 18, 2025 | 33.09 | 34.33 | 34.33 | 34.34 | 31.8 | 7.88M |
| August 15, 2025 | 32.91 | 33.07 | 33.07 | 33.55 | 31.6 | 6.25M |
| August 14, 2025 | 31.58 | 32.85 | 32.85 | 33.95 | 31.49 | 9.1M |
| August 13, 2025 | 30.93 | 31.5 | 31.5 | 31.9 | 30.59 | 6.53M |
| August 12, 2025 | 32 | 31.3 | 31.3 | 32.75 | 29.6 | 10.03M |
| August 11, 2025 | 30.6 | 32.19 | 32.19 | 33 | 30.6 | 7.08M |
| August 08, 2025 | 30.6 | 31.04 | 31.04 | 31.52 | 30.15 | 6.62M |
| August 07, 2025 | 32.02 | 30.95 | 30.95 | 33.38 | 29.8 | 11.71M |
| August 06, 2025 | 31.83 | 32.59 | 32.59 | 33.75 | 31.67 | 9.6M |
| August 05, 2025 | 32.99 | 31.67 | 31.67 | 33.98 | 30.91 | 10.36M |
| August 04, 2025 | 32.94 | 33.5 | 33.5 | 33.67 | 31.5 | 10.62M |
| August 01, 2025 | 32.01 | 33.79 | 33.79 | 36.49 | 31.43 | 16.6M |
| July 31, 2025 | 31.62 | 31.34 | 31.34 | 32.86 | 31.08 | 8.08M |
| July 30, 2025 | 31.95 | 32.17 | 32.17 | 33.57 | 30.5 | 16.27M |
| July 29, 2025 | 29.99 | 33.02 | 33.02 | 33.62 | 29.44 | 11.87M |
| July 28, 2025 | 29.51 | 30.03 | 30.03 | 30.49 | 29.19 | 7.08M |
| July 25, 2025 | 30 | 29.69 | 29.69 | 30.6 | 28.31 | 11.76M |
| July 24, 2025 | 32.37 | 30.7 | 30.7 | 33.23 | 30.01 | 9.9M |
| July 23, 2025 | 29.06 | 30.99 | 30.99 | 31.9 | 28.51 | 12.85M |
| July 22, 2025 | 30.14 | 29.48 | 29.48 | 32 | 29.06 | 13.28M |
| July 21, 2025 | 28.6 | 30.22 | 30.22 | 33.32 | 28.6 | 18.81M |
| July 18, 2025 | 27.36 | 29.35 | 29.35 | 30.32 | 26.47 | 18.03M |
| July 17, 2025 | 24.38 | 27.67 | 27.67 | 27.88 | 24.12 | 19.64M |
| July 16, 2025 | 23.97 | 24.45 | 24.45 | 24.74 | 22.7 | 13.14M |
| July 15, 2025 | 24.16 | 24.09 | 24.09 | 24.78 | 23.33 | 11.43M |
| July 14, 2025 | 23.87 | 24.36 | 24.36 | 24.76 | 23.69 | 10.58M |
| July 11, 2025 | 23.41 | 24.14 | 24.14 | 24.49 | 23.07 | 14.76M |
| July 10, 2025 | 22.74 | 23.34 | 23.34 | 23.88 | 22.2 | 15.67M |
| July 09, 2025 | 22.7 | 22.77 | 22.77 | 23.44 | 22.1 | 15.41M |
| July 08, 2025 | 24.8 | 22.6 | 22.6 | 25.48 | 22.44 | 27.23M |
| July 07, 2025 | 24.6 | 25.05 | 25.05 | 26.46 | 24.5 | 21.93M |
| July 04, 2025 | 23.3 | 24.05 | 24.05 | 24.14 | 22.55 | 17.12M |
| July 03, 2025 | 22.48 | 23.45 | 23.45 | 23.55 | 21.94 | 21.62M |
| July 02, 2025 | 22.31 | 22.6 | 22.6 | 23.23 | 22.16 | 24.98M |
| July 01, 2025 | 19.14 | 22 | 22 | 22.28 | 18.65 | 33.83M |
| June 30, 2025 | 18.67 | 19.04 | 19.04 | 19.32 | 18.34 | 17.16M |
| June 27, 2025 | 18.85 | 18.96 | 18.96 | 19.27 | 18.79 | 11.97M |
| June 26, 2025 | 20.37 | 18.83 | 18.83 | 20.37 | 18.62 | 22.95M |
| June 25, 2025 | 21.11 | 20.7 | 20.7 | 21.84 | 20.54 | 13.97M |
| June 24, 2025 | 21.39 | 21.1 | 21.1 | 21.54 | 20.84 | 12.83M |
| June 23, 2025 | 20.55 | 21.42 | 21.42 | 21.66 | 20 | 19.93M |
| June 20, 2025 | 20 | 20.55 | 20.55 | 21.34 | 19.51 | 20.12M |
| June 19, 2025 | 20.38 | 20 | 20 | 22.23 | 19.91 | 21.19M |
| June 18, 2025 | 20.01 | 20.53 | 20.53 | 21.35 | 19.95 | 23.44M |
| June 17, 2025 | 22.5 | 20.7 | 20.7 | 22.8 | 20.51 | 46.32M |
| June 16, 2025 | 17.66 | 19.97 | 19.97 | 20 | 17.27 | 39.95M |