29.18
+2.65(+9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 28.35 | 38.15M |
| August 15, 2025 | 26.18 | 26.53 | 26.53 | 26.68 | 26.13 | 17.83M |
| August 14, 2025 | 26.86 | 26.3 | 26.3 | 27.06 | 26.26 | 26.7M |
| August 13, 2025 | 26.78 | 26.87 | 26.87 | 26.92 | 26.51 | 32.35M |
| August 12, 2025 | 26.3 | 26.96 | 26.96 | 27.79 | 26.18 | 53M |
| August 11, 2025 | 25.8 | 26.29 | 26.29 | 26.41 | 25.75 | 17.39M |
| August 08, 2025 | 26.21 | 25.81 | 25.81 | 26.23 | 25.8 | 17.06M |
| August 07, 2025 | 26.1 | 26.41 | 26.41 | 26.66 | 26.05 | 24.38M |
| August 06, 2025 | 25.77 | 26.04 | 26.04 | 26.13 | 25.67 | 12.48M |
| August 05, 2025 | 25.54 | 25.85 | 25.85 | 25.88 | 25.53 | 10.99M |
| August 04, 2025 | 25.15 | 25.54 | 25.54 | 25.55 | 25.08 | 9.26M |
| August 01, 2025 | 25.73 | 25.36 | 25.36 | 25.73 | 25.14 | 14.51M |
| July 31, 2025 | 25.54 | 25.8 | 25.8 | 26.24 | 25.5 | 15.49M |
| July 30, 2025 | 26.4 | 25.67 | 25.67 | 26.4 | 25.63 | 20.08M |
| July 29, 2025 | 26.71 | 26.47 | 26.47 | 26.71 | 26.3 | 16.63M |
| July 28, 2025 | 26.6 | 26.81 | 26.81 | 26.98 | 26.48 | 20.68M |
| July 25, 2025 | 26.59 | 26.49 | 26.49 | 26.65 | 26.36 | 14.36M |
| July 24, 2025 | 26.4 | 26.54 | 26.54 | 26.59 | 26.36 | 15.62M |
| July 23, 2025 | 26.69 | 26.43 | 26.43 | 26.96 | 26.26 | 25.79M |
| July 22, 2025 | 26.8 | 26.78 | 26.78 | 27.29 | 26.69 | 19.86M |
| July 21, 2025 | 26.96 | 27.01 | 27.01 | 27.06 | 26.68 | 24.71M |
| July 18, 2025 | 27 | 27.25 | 27.25 | 27.81 | 26.56 | 43.33M |
| July 17, 2025 | 26.11 | 26.83 | 26.83 | 26.95 | 26.03 | 33.02M |
| July 16, 2025 | 26.48 | 26.21 | 26.21 | 26.65 | 26.1 | 15.19M |
| July 15, 2025 | 26.58 | 26.42 | 26.42 | 26.67 | 26.06 | 18.35M |
| July 14, 2025 | 26.18 | 26.7 | 26.7 | 26.84 | 26.02 | 28.28M |
| July 11, 2025 | 26.15 | 26.24 | 26.24 | 26.37 | 25.82 | 17.93M |
| July 10, 2025 | 26 | 26.11 | 26.11 | 26.22 | 25.81 | 13.59M |
| July 09, 2025 | 26.4 | 26.09 | 26.09 | 26.6 | 26 | 21.4M |
| July 08, 2025 | 26.3 | 26.47 | 26.47 | 26.58 | 26.16 | 23.42M |
| July 07, 2025 | 26 | 26.39 | 26.39 | 26.56 | 25.8 | 21.08M |
| July 04, 2025 | 26.13 | 26.07 | 26.07 | 26.4 | 25.97 | 20.25M |
| July 03, 2025 | 25.88 | 26.3 | 26.3 | 26.48 | 25.88 | 26.19M |
| July 02, 2025 | 26.5 | 25.96 | 25.96 | 26.51 | 25.81 | 35.32M |
| July 01, 2025 | 26.74 | 26.96 | 26.96 | 27.74 | 26.62 | 50.93M |
| June 30, 2025 | 28 | 26.86 | 26.86 | 28 | 26.82 | 73.96M |
| June 27, 2025 | 24.98 | 27.49 | 27.49 | 27.49 | 24.9 | 62.21M |
| June 26, 2025 | 25.24 | 24.99 | 24.99 | 25.43 | 24.88 | 18.13M |
| June 25, 2025 | 24.81 | 25.24 | 25.24 | 25.48 | 24.69 | 22.76M |
| June 24, 2025 | 24.32 | 24.74 | 24.74 | 24.78 | 24.32 | 13.54M |
| June 23, 2025 | 23.78 | 24.32 | 24.32 | 24.34 | 23.63 | 10.99M |
| June 20, 2025 | 24.14 | 24.04 | 24.04 | 24.42 | 24 | 9.41M |
| June 19, 2025 | 24.7 | 24.19 | 24.19 | 24.85 | 24.14 | 13.38M |
| June 18, 2025 | 24.61 | 24.77 | 24.77 | 24.89 | 24.42 | 11.95M |
| June 17, 2025 | 25.07 | 24.76 | 24.76 | 25.18 | 24.67 | 13.77M |
| June 16, 2025 | 24.74 | 25.14 | 25.14 | 25.42 | 24.69 | 14.75M |
| June 13, 2025 | 25.1 | 25.04 | 25.04 | 25.68 | 24.68 | 24.55M |
| June 12, 2025 | 25.3 | 25.09 | 25.09 | 25.6 | 25.07 | 16.3M |
| June 11, 2025 | 25.49 | 25.47 | 25.47 | 25.75 | 25.2 | 13.38M |
| June 10, 2025 | 26.01 | 25.4 | 25.4 | 26.04 | 24.88 | 22.12M |
| June 09, 2025 | 25.74 | 25.9 | 25.9 | 26.17 | 25.7 | 16.6M |
| June 06, 2025 | 25.98 | 25.9 | 25.9 | 26.48 | 25.6 | 22.11M |
| June 05, 2025 | 25.61 | 26.07 | 26.07 | 26.19 | 25.45 | 25.63M |
| June 04, 2025 | 25.33 | 25.62 | 25.62 | 25.85 | 25.31 | 18.48M |
| June 03, 2025 | 24.78 | 25.32 | 25.32 | 25.67 | 24.65 | 18.56M |
| May 30, 2025 | 25.45 | 24.98 | 24.98 | 25.52 | 24.77 | 20.02M |
| May 29, 2025 | 25.23 | 25.7 | 25.7 | 25.94 | 25.21 | 22.11M |
| May 28, 2025 | 25.63 | 25.22 | 25.22 | 25.96 | 25.2 | 20.1M |
| May 27, 2025 | 25.93 | 25.68 | 25.68 | 26.17 | 25.5 | 20.9M |
| May 26, 2025 | 26.22 | 26.19 | 26.19 | 27.14 | 25.82 | 29.83M |