29.86
+0.86(+2.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 30.89 | 29.86 | 29.86 | 30.89 | 29.06 | 16.4M |
| August 15, 2025 | 26.36 | 29 | 29 | 29 | 26.36 | 8.12M |
| August 14, 2025 | 27.33 | 26.36 | 26.36 | 27.44 | 26.33 | 4.74M |
| August 13, 2025 | 27.48 | 27.37 | 27.37 | 27.66 | 27.16 | 3.24M |
| August 12, 2025 | 27.72 | 27.35 | 27.35 | 27.76 | 27.12 | 4.12M |
| August 11, 2025 | 27.9 | 27.73 | 27.73 | 27.9 | 27.55 | 4.39M |
| August 08, 2025 | 27.38 | 27.78 | 27.78 | 27.95 | 27.05 | 7.62M |
| August 07, 2025 | 27.3 | 27.36 | 27.36 | 27.49 | 27.16 | 3.56M |
| August 06, 2025 | 27.27 | 27.3 | 27.3 | 27.41 | 26.97 | 3.88M |
| August 05, 2025 | 26.7 | 27.27 | 27.27 | 27.3 | 26.6 | 5.28M |
| August 04, 2025 | 26.46 | 26.7 | 26.7 | 26.7 | 26 | 3.47M |
| August 01, 2025 | 26.32 | 26.81 | 26.81 | 27.2 | 26.05 | 6.22M |
| July 31, 2025 | 26.61 | 26.04 | 26.04 | 27.2 | 25.98 | 4.76M |
| July 30, 2025 | 26.93 | 26.87 | 26.87 | 27.75 | 26.71 | 6.03M |
| July 29, 2025 | 26.67 | 27.04 | 27.04 | 27.1 | 26.34 | 4.43M |
| July 28, 2025 | 26.56 | 26.72 | 26.72 | 26.88 | 26.33 | 2.91M |
| July 25, 2025 | 27.3 | 26.76 | 26.76 | 27.3 | 26.6 | 4.27M |
| July 24, 2025 | 26.61 | 27.35 | 27.35 | 27.35 | 26.3 | 6.73M |
| July 23, 2025 | 27.93 | 27.02 | 27.02 | 28.29 | 26.94 | 9.37M |
| July 22, 2025 | 27.01 | 27.93 | 27.93 | 28.16 | 26.91 | 10.55M |
| July 21, 2025 | 26.9 | 27.12 | 27.12 | 27.18 | 26.63 | 5.43M |
| July 18, 2025 | 27 | 26.84 | 26.84 | 27.37 | 26.65 | 6.03M |
| July 17, 2025 | 28.17 | 27.13 | 27.13 | 28.55 | 27.01 | 9.53M |
| July 16, 2025 | 27.36 | 27.09 | 27.09 | 27.48 | 26.87 | 5.53M |
| July 15, 2025 | 28 | 27.35 | 27.35 | 28.05 | 27.13 | 6.29M |
| July 14, 2025 | 28.37 | 27.91 | 27.91 | 28.66 | 27.69 | 6.9M |
| July 11, 2025 | 29.28 | 28.35 | 28.35 | 29.36 | 28.07 | 13.02M |
| July 10, 2025 | 29.14 | 29.26 | 29.26 | 31.33 | 29.1 | 17.33M |
| July 09, 2025 | 29.35 | 29.66 | 29.66 | 31.48 | 29.21 | 21.27M |
| July 08, 2025 | 26.66 | 29.35 | 29.35 | 29.35 | 26.2 | 11.08M |
| July 07, 2025 | 25.61 | 26.68 | 26.68 | 27.03 | 25.48 | 8.82M |
| July 04, 2025 | 28.04 | 26.37 | 26.37 | 28.87 | 25.95 | 14.46M |
| July 03, 2025 | 30.3 | 28.03 | 28.03 | 30.32 | 27.95 | 23.18M |
| July 02, 2025 | 25.61 | 28.12 | 28.12 | 28.12 | 25.61 | 15.06M |
| July 01, 2025 | 27.37 | 25.56 | 25.56 | 27.37 | 25.31 | 14.34M |
| June 30, 2025 | 23.88 | 25.6 | 25.6 | 25.6 | 23.88 | 2.78M |
| June 27, 2025 | 23.2 | 23.27 | 23.27 | 23.65 | 23.2 | 1.35M |
| June 26, 2025 | 23.75 | 23.2 | 23.2 | 23.78 | 23.19 | 1.48M |
| June 25, 2025 | 23.48 | 23.6 | 23.6 | 23.67 | 23.2 | 1.63M |
| June 24, 2025 | 23.04 | 23.47 | 23.47 | 23.49 | 22.93 | 2.25M |
| June 23, 2025 | 21.94 | 22.9 | 22.9 | 22.96 | 21.94 | 2.27M |
| June 20, 2025 | 22.41 | 22.33 | 22.33 | 23.55 | 22.31 | 3.51M |
| June 19, 2025 | 22.7 | 22.31 | 22.31 | 23.11 | 22.31 | 1.53M |
| June 18, 2025 | 22.71 | 22.88 | 22.88 | 22.99 | 22.6 | 1.1M |
| June 17, 2025 | 23.09 | 22.91 | 22.91 | 23.52 | 22.76 | 1.52M |
| June 16, 2025 | 22.69 | 23.08 | 23.08 | 23.34 | 22.49 | 1.99M |
| June 13, 2025 | 23.16 | 22.55 | 22.55 | 23.32 | 22.54 | 2.81M |
| June 12, 2025 | 23.7 | 23.16 | 23.16 | 23.73 | 23.11 | 3.01M |
| June 11, 2025 | 23.71 | 23.73 | 23.73 | 24.18 | 23.7 | 2.11M |
| June 10, 2025 | 24.2 | 23.69 | 23.69 | 24.28 | 23.45 | 3.07M |
| June 09, 2025 | 23.8 | 24.28 | 24.28 | 24.32 | 23.25 | 4.12M |
| June 06, 2025 | 23.64 | 24.29 | 24.29 | 24.8 | 23.6 | 5.35M |
| June 05, 2025 | 23.59 | 23.63 | 23.63 | 24.23 | 23.33 | 2.37M |
| June 04, 2025 | 23.46 | 23.59 | 23.59 | 23.77 | 23.28 | 1.54M |
| June 03, 2025 | 23.07 | 23.26 | 23.26 | 23.39 | 23 | 1.51M |
| May 30, 2025 | 23.6 | 23.28 | 23.28 | 23.77 | 23.21 | 1.47M |
| May 29, 2025 | 23.5 | 23.77 | 23.77 | 23.92 | 23.48 | 1.83M |
| May 28, 2025 | 24.01 | 23.58 | 23.58 | 24.19 | 23.53 | 1.6M |
| May 27, 2025 | 24.08 | 24.09 | 24.09 | 24.3 | 23.75 | 2.07M |
| May 26, 2025 | 23.6 | 24.18 | 24.18 | 24.44 | 23.48 | 2.8M |