52.51
+4.2(+8.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 49.29 | 52.51 | 52.51 | 53 | 47.55 | 33.3M |
| August 15, 2025 | 48.49 | 48.31 | 48.31 | 49.27 | 47.49 | 28.4M |
| August 14, 2025 | 47.1 | 49.28 | 49.28 | 50 | 46.78 | 27.16M |
| August 13, 2025 | 46.1 | 47.46 | 47.46 | 49.21 | 45 | 27.59M |
| August 12, 2025 | 46 | 46.04 | 46.04 | 46.79 | 44.44 | 29.22M |
| August 11, 2025 | 43.91 | 46.41 | 46.41 | 46.41 | 43.5 | 16.15M |
| August 08, 2025 | 42 | 42.19 | 42.19 | 42.96 | 41.61 | 12.14M |
| August 07, 2025 | 43.88 | 41.73 | 41.73 | 43.92 | 41.35 | 18M |
| August 06, 2025 | 43 | 43.32 | 43.32 | 43.88 | 42.25 | 11.5M |
| August 05, 2025 | 43 | 42.81 | 42.81 | 43.33 | 42.4 | 9.2M |
| August 04, 2025 | 42.5 | 42.97 | 42.97 | 43.55 | 42.5 | 9.92M |
| August 01, 2025 | 43.4 | 43.28 | 43.28 | 44.5 | 42.6 | 13.09M |
| July 31, 2025 | 42.01 | 43.57 | 43.57 | 45.64 | 41.2 | 30.25M |
| July 30, 2025 | 49.58 | 43.16 | 43.16 | 50.5 | 42.25 | 41.04M |
| July 29, 2025 | 46.61 | 46.88 | 46.88 | 47.85 | 45.7 | 25.25M |
| July 28, 2025 | 46.03 | 46.51 | 46.51 | 46.94 | 44.75 | 16.95M |
| July 25, 2025 | 46.25 | 46 | 46 | 46.7 | 45.18 | 14.48M |
| July 24, 2025 | 47.14 | 46.2 | 46.2 | 47.49 | 45.66 | 17.5M |
| July 23, 2025 | 45.91 | 46.66 | 46.66 | 47.4 | 45.51 | 17.74M |
| July 22, 2025 | 47.87 | 47.23 | 47.23 | 49.19 | 46.51 | 27.76M |
| July 21, 2025 | 47.01 | 48.3 | 48.3 | 49.51 | 47.01 | 33.32M |
| July 18, 2025 | 49.32 | 50 | 50 | 51.68 | 47.81 | 40.05M |
| July 17, 2025 | 45.05 | 47.88 | 47.88 | 50.36 | 44 | 53.22M |
| July 16, 2025 | 44.88 | 45.78 | 45.78 | 45.78 | 43.3 | 11.05M |
| July 15, 2025 | 39 | 41.62 | 41.62 | 41.62 | 38.6 | 31.15M |
| July 14, 2025 | 35.39 | 37.84 | 37.84 | 37.84 | 35.39 | 22.78M |
| July 11, 2025 | 34.74 | 34.4 | 34.4 | 34.97 | 34.18 | 12.13M |
| July 10, 2025 | 35.99 | 35.09 | 35.09 | 36.68 | 34.58 | 11.74M |
| July 09, 2025 | 35.91 | 35.9 | 35.9 | 36.9 | 35.3 | 15.73M |
| July 08, 2025 | 35.8 | 35.95 | 35.95 | 36.14 | 35.3 | 11.08M |
| July 07, 2025 | 35.08 | 35.91 | 35.91 | 36.35 | 34.92 | 10.93M |
| July 04, 2025 | 35.5 | 35.65 | 35.65 | 36.88 | 35.19 | 18.51M |
| July 03, 2025 | 35.64 | 35.85 | 35.85 | 36.5 | 35.29 | 12.34M |
| July 02, 2025 | 36.8 | 35.84 | 35.84 | 37.44 | 35.66 | 15.74M |
| July 01, 2025 | 39.6 | 37.25 | 37.25 | 39.67 | 37.01 | 28.23M |
| June 30, 2025 | 36.5 | 37.82 | 37.82 | 39 | 35.81 | 29.24M |
| June 27, 2025 | 34.94 | 36.43 | 36.43 | 37 | 34.53 | 25.61M |
| June 26, 2025 | 36.81 | 35.02 | 35.02 | 37.54 | 34.92 | 35.02M |
| June 25, 2025 | 36.6 | 36.98 | 36.98 | 37.51 | 36.2 | 46.3M |
| June 24, 2025 | 32.33 | 34.1 | 34.1 | 34.5 | 32.17 | 28.88M |
| June 23, 2025 | 31.76 | 32.49 | 32.49 | 32.6 | 30.94 | 14.82M |
| June 20, 2025 | 31.9 | 32.18 | 32.18 | 33.08 | 31.19 | 19.36M |
| June 19, 2025 | 31 | 31.95 | 31.95 | 33 | 31 | 24.86M |
| June 18, 2025 | 30.65 | 31.43 | 31.43 | 32.18 | 30.04 | 17.34M |
| June 17, 2025 | 30.67 | 30.81 | 30.81 | 31.16 | 30.5 | 10.86M |
| June 16, 2025 | 30.01 | 30.27 | 30.27 | 30.67 | 30.01 | 7.78M |
| June 13, 2025 | 31.18 | 30.52 | 30.52 | 31.33 | 30.35 | 10.1M |
| June 12, 2025 | 31.82 | 31.16 | 31.16 | 31.83 | 31.1 | 10.31M |
| June 11, 2025 | 31.76 | 31.81 | 31.81 | 32 | 31.31 | 8.64M |
| June 10, 2025 | 32.58 | 31.86 | 31.86 | 33.38 | 31.3 | 13.84M |
| June 09, 2025 | 33.5 | 32.56 | 32.56 | 33.9 | 32.25 | 16.4M |
| June 06, 2025 | 32.52 | 32.09 | 32.09 | 32.65 | 31.89 | 14.24M |
| June 05, 2025 | 31.38 | 33.14 | 33.14 | 34 | 30.66 | 24.44M |
| June 04, 2025 | 31 | 31.22 | 31.22 | 31.7 | 30.99 | 9.78M |
| June 03, 2025 | 31.68 | 31.28 | 31.28 | 32.21 | 31.2 | 11.28M |
| May 30, 2025 | 33.06 | 32.16 | 32.16 | 33.2 | 32.15 | 11.09M |
| May 29, 2025 | 33.08 | 33.5 | 33.5 | 34.3 | 32.85 | 12.92M |
| May 28, 2025 | 34.41 | 33.44 | 33.44 | 34.41 | 33.4 | 12.69M |
| May 27, 2025 | 33.86 | 34.41 | 34.41 | 34.8 | 33.47 | 22.86M |
| May 26, 2025 | 32.31 | 33.45 | 33.45 | 34.07 | 31.7 | 17.29M |