61.33
+5.58(+10.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 58 | 61.33 | 61.33 | 61.33 | 56.88 | 22.75M |
| August 21, 2025 | 56.42 | 55.75 | 55.75 | 57.42 | 55.2 | 15.26M |
| August 20, 2025 | 56.73 | 56.5 | 56.5 | 57.62 | 54.8 | 19.56M |
| August 19, 2025 | 56.89 | 57.25 | 57.25 | 59.74 | 56.44 | 31.01M |
| August 18, 2025 | 52.3 | 56.89 | 56.89 | 56.89 | 52.3 | 16.56M |
| August 15, 2025 | 50.88 | 51.72 | 51.72 | 52.89 | 50.3 | 13.78M |
| August 14, 2025 | 53.78 | 50.8 | 50.8 | 53.84 | 50.8 | 19.97M |
| August 13, 2025 | 53.18 | 53.6 | 53.6 | 54.56 | 52.35 | 23.72M |
| August 12, 2025 | 50.12 | 53.71 | 53.71 | 54.45 | 49.52 | 42.26M |
| August 11, 2025 | 45.55 | 50.12 | 50.12 | 50.12 | 45.54 | 20.64M |
| August 08, 2025 | 45.72 | 45.56 | 45.56 | 46.47 | 45.5 | 7.72M |
| August 07, 2025 | 44.7 | 46.32 | 46.32 | 47.8 | 44.57 | 16.06M |
| August 06, 2025 | 44.32 | 44.83 | 44.83 | 44.88 | 43.89 | 6.1M |
| August 05, 2025 | 44 | 44.46 | 44.46 | 45.39 | 43.76 | 6.02M |
| August 04, 2025 | 43.73 | 44.03 | 44.03 | 44.21 | 43.52 | 3.86M |
| August 01, 2025 | 45.84 | 44.3 | 44.3 | 45.9 | 44.03 | 7.94M |
| July 31, 2025 | 44.2 | 45.62 | 45.62 | 46.4 | 44.18 | 12.63M |
| July 30, 2025 | 45.09 | 44.35 | 44.29 | 45.3 | 44.21 | 5.09M |
| July 29, 2025 | 44.89 | 45.09 | 45.03 | 45.8 | 44.31 | 7.62M |
| July 28, 2025 | 46.28 | 45.16 | 45.1 | 46.47 | 45 | 7.19M |
| July 25, 2025 | 45.56 | 45.9 | 45.9 | 46.48 | 45.45 | 7.17M |
| July 24, 2025 | 45.08 | 45.4 | 45.4 | 45.77 | 44.99 | 6.77M |
| July 23, 2025 | 45.55 | 45.53 | 45.53 | 47.37 | 45.51 | 10.94M |
| July 22, 2025 | 44.68 | 46.21 | 46.21 | 47.77 | 44.68 | 14.65M |
| July 21, 2025 | 44.6 | 44.92 | 44.92 | 45.29 | 44.5 | 7.64M |
| July 18, 2025 | 43.5 | 44.68 | 44.68 | 45.5 | 43.5 | 11.51M |
| July 17, 2025 | 42.8 | 43.76 | 43.76 | 44.44 | 42.8 | 6.87M |
| July 16, 2025 | 43.29 | 43.19 | 43.19 | 43.65 | 43 | 4.39M |
| July 15, 2025 | 43.31 | 43.28 | 43.28 | 43.99 | 42.78 | 5.9M |
| July 14, 2025 | 44.08 | 43.45 | 43.45 | 44.29 | 43.42 | 7.04M |
| July 11, 2025 | 43.97 | 44.6 | 44.6 | 45.34 | 43.11 | 13.57M |
| July 10, 2025 | 41.77 | 43.96 | 43.96 | 45.93 | 41.72 | 16.79M |
| July 09, 2025 | 42 | 41.77 | 41.77 | 42.23 | 41.75 | 3.81M |
| July 08, 2025 | 41.53 | 42.08 | 42.08 | 42.36 | 41.38 | 5.42M |
| July 07, 2025 | 41.44 | 41.39 | 41.39 | 41.44 | 41.02 | 2.67M |
| July 04, 2025 | 41.78 | 41.47 | 41.47 | 42 | 41.4 | 3.82M |
| July 03, 2025 | 41.85 | 41.9 | 41.9 | 42.18 | 41.54 | 3.05M |
| July 02, 2025 | 42.2 | 41.85 | 41.85 | 42.2 | 41.6 | 3.53M |
| July 01, 2025 | 42.6 | 42.19 | 42.19 | 42.66 | 42.05 | 3.53M |
| June 30, 2025 | 42.38 | 42.53 | 42.53 | 42.73 | 42.29 | 3.91M |
| June 27, 2025 | 42.53 | 42.52 | 42.52 | 42.94 | 42.26 | 4.26M |
| June 26, 2025 | 42.6 | 42.44 | 42.44 | 43.43 | 42.3 | 5.92M |
| June 25, 2025 | 42.12 | 42.6 | 42.6 | 42.72 | 42.01 | 5.15M |
| June 24, 2025 | 41.31 | 42.12 | 42.12 | 42.41 | 41.31 | 4.83M |
| June 23, 2025 | 40.83 | 41.29 | 41.29 | 41.36 | 40.6 | 2.93M |
| June 20, 2025 | 41.36 | 41.16 | 41.16 | 41.88 | 41.15 | 3.26M |
| June 19, 2025 | 42 | 41.34 | 41.34 | 42.18 | 41.26 | 3.71M |
| June 18, 2025 | 42.02 | 42.01 | 42.01 | 42.3 | 41.88 | 2.98M |
| June 17, 2025 | 42.26 | 42.15 | 42.15 | 42.42 | 42 | 2.75M |
| June 16, 2025 | 41.75 | 42.26 | 42.26 | 42.37 | 41.65 | 2.74M |
| June 13, 2025 | 42.8 | 42.13 | 42.13 | 43.02 | 41.96 | 4.64M |
| June 12, 2025 | 43.25 | 43.02 | 43.02 | 43.4 | 42.8 | 3.34M |
| June 11, 2025 | 43.41 | 43.29 | 43.29 | 43.79 | 43.1 | 4.03M |
| June 10, 2025 | 44.76 | 43.42 | 43.42 | 44.86 | 42.95 | 6.08M |
| June 09, 2025 | 44.48 | 44.68 | 44.68 | 44.99 | 44.47 | 4.1M |
| June 06, 2025 | 44.25 | 44.46 | 44.46 | 44.87 | 44.25 | 4.06M |
| June 05, 2025 | 43.9 | 44.6 | 44.6 | 44.8 | 43.85 | 4.87M |
| June 04, 2025 | 43.97 | 44.03 | 44.03 | 44.38 | 43.87 | 3.28M |
| June 03, 2025 | 43.52 | 44.01 | 44.01 | 44.28 | 43.52 | 2.83M |
| May 30, 2025 | 44.97 | 44.08 | 44.08 | 44.97 | 43.88 | 4.81M |