28.72
-0.26(-0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.28 | 28.98 | 28.98 | 29.28 | 28.77 | 4.5M |
| August 15, 2025 | 28.2 | 29.05 | 29.05 | 29.18 | 28.2 | 3.71M |
| August 14, 2025 | 28.99 | 28.24 | 28.24 | 29 | 28.22 | 3.09M |
| August 13, 2025 | 28.7 | 28.94 | 28.94 | 28.99 | 28.53 | 2.6M |
| August 12, 2025 | 28.56 | 28.69 | 28.69 | 28.73 | 28.33 | 2.6M |
| August 11, 2025 | 28.15 | 28.56 | 28.56 | 28.68 | 28.14 | 2.69M |
| August 08, 2025 | 27.88 | 28.01 | 28.01 | 28.26 | 27.88 | 1.72M |
| August 07, 2025 | 28.13 | 27.94 | 27.94 | 28.3 | 27.88 | 1.81M |
| August 06, 2025 | 27.94 | 28.12 | 28.12 | 28.17 | 27.77 | 1.95M |
| August 05, 2025 | 27.75 | 27.75 | 27.75 | 27.9 | 27.64 | 2.01M |
| August 04, 2025 | 27.48 | 27.69 | 27.69 | 27.69 | 27.39 | 1.7M |
| August 01, 2025 | 27.64 | 27.59 | 27.59 | 27.75 | 27.37 | 1.68M |
| July 31, 2025 | 28.25 | 27.56 | 27.56 | 28.31 | 27.43 | 2.83M |
| July 30, 2025 | 28.7 | 28.26 | 28.26 | 28.7 | 28.11 | 2.09M |
| July 29, 2025 | 28.6 | 28.7 | 28.7 | 28.89 | 28.2 | 2.81M |
| July 28, 2025 | 28.53 | 28.62 | 28.62 | 28.74 | 28.34 | 2.48M |
| July 25, 2025 | 28.64 | 28.6 | 28.6 | 28.78 | 28.4 | 2.22M |
| July 24, 2025 | 27.99 | 28.66 | 28.66 | 28.76 | 27.93 | 3.02M |
| July 23, 2025 | 28.23 | 27.99 | 27.99 | 28.33 | 27.92 | 2.56M |
| July 22, 2025 | 27.85 | 28.2 | 28.2 | 28.25 | 27.68 | 3.04M |
| July 21, 2025 | 27.43 | 27.78 | 27.78 | 27.88 | 27.25 | 2.66M |
| July 18, 2025 | 27.39 | 27.31 | 27.31 | 27.57 | 27.22 | 2.12M |
| July 17, 2025 | 27.3 | 27.27 | 27.27 | 27.37 | 27 | 1.92M |
| July 16, 2025 | 27.34 | 27.25 | 27.25 | 27.53 | 27.16 | 1.98M |
| July 15, 2025 | 27.65 | 27.34 | 27.34 | 27.83 | 27.18 | 2.17M |
| July 14, 2025 | 27.19 | 27.55 | 27.55 | 27.8 | 27.19 | 2.13M |
| July 11, 2025 | 27.22 | 27.4 | 27.4 | 27.65 | 27.09 | 2.31M |
| July 10, 2025 | 27.14 | 27.22 | 27.22 | 27.28 | 26.98 | 1.53M |
| July 09, 2025 | 27.29 | 27.07 | 27.07 | 27.41 | 27.07 | 1.47M |
| July 08, 2025 | 27.1 | 27.29 | 27.29 | 27.36 | 26.95 | 2.18M |
| July 07, 2025 | 26.8 | 27.03 | 27.03 | 27.19 | 26.64 | 2.09M |
| July 04, 2025 | 27.22 | 26.72 | 26.72 | 27.22 | 26.65 | 2.05M |
| July 03, 2025 | 27.18 | 27.22 | 27.22 | 27.4 | 26.85 | 2.44M |
| July 02, 2025 | 27.32 | 27.1 | 27.1 | 27.32 | 26.92 | 1.76M |
| July 01, 2025 | 27.55 | 27.23 | 27.23 | 27.7 | 27.01 | 2.5M |
| June 30, 2025 | 27.26 | 27.76 | 27.76 | 27.98 | 26.92 | 3.36M |
| June 27, 2025 | 27.21 | 27.22 | 27.22 | 27.88 | 27.13 | 1.96M |
| June 26, 2025 | 27.63 | 27.2 | 27.2 | 28.1 | 27.12 | 3.11M |
| June 25, 2025 | 27.02 | 27.65 | 27.65 | 27.77 | 26.91 | 3.46M |
| June 24, 2025 | 26.03 | 27.04 | 27.04 | 27.06 | 25.96 | 3.36M |
| June 23, 2025 | 25.45 | 25.9 | 25.9 | 25.9 | 25.35 | 1.48M |
| June 20, 2025 | 25.3 | 25.6 | 25.6 | 25.82 | 25.25 | 1.4M |
| June 19, 2025 | 25.66 | 25.34 | 25.34 | 25.98 | 25.21 | 1.64M |
| June 18, 2025 | 25.81 | 25.58 | 25.58 | 25.93 | 25.36 | 1.45M |
| June 17, 2025 | 25.83 | 25.76 | 25.76 | 25.97 | 25.63 | 1.63M |
| June 16, 2025 | 25.7 | 25.72 | 25.72 | 26.13 | 25.65 | 2.03M |
| June 13, 2025 | 26.04 | 25.99 | 25.99 | 26.05 | 25.71 | 2.32M |
| June 12, 2025 | 26.17 | 26.29 | 25.88 | 26.36 | 26.02 | 1.32M |
| June 11, 2025 | 25.97 | 26.17 | 25.76 | 26.39 | 25.83 | 1.63M |
| June 10, 2025 | 26.1 | 25.88 | 25.48 | 26.39 | 25.64 | 2.14M |
| June 09, 2025 | 25.85 | 26.15 | 25.74 | 26.35 | 25.85 | 1.47M |
| June 06, 2025 | 26.05 | 26.01 | 25.6 | 26.2 | 25.97 | 1.07M |
| June 05, 2025 | 26.33 | 26.04 | 25.63 | 26.44 | 25.96 | 1.45M |
| June 04, 2025 | 26.1 | 26.23 | 25.82 | 26.49 | 25.99 | 2.14M |
| June 03, 2025 | 26.66 | 26 | 25.59 | 26.97 | 25.82 | 4.15M |
| May 30, 2025 | 27.21 | 26.91 | 26.91 | 27.25 | 26.82 | 1.17M |
| May 29, 2025 | 26.96 | 27.19 | 27.19 | 27.25 | 26.96 | 1.07M |
| May 28, 2025 | 27.24 | 26.95 | 26.95 | 27.43 | 26.92 | 1.13M |
| May 27, 2025 | 27.2 | 27.15 | 27.15 | 27.43 | 27 | 1.1M |
| May 26, 2025 | 27.28 | 27.2 | 27.2 | 27.33 | 26.9 | 1.43M |