34.87
+3.17(+10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.47 | 34.87 | 34.87 | 34.87 | 31.1 | 133.63M |
| August 15, 2025 | 31.39 | 31.7 | 31.7 | 33.17 | 30.55 | 119.88M |
| August 14, 2025 | 31.11 | 32.39 | 32.39 | 33.81 | 31.11 | 122.61M |
| August 13, 2025 | 29.8 | 30.8 | 30.8 | 31.83 | 29.11 | 123.6M |
| August 12, 2025 | 28.71 | 30.33 | 30.33 | 30.98 | 27.85 | 125.3M |
| August 11, 2025 | 28.95 | 29.16 | 29.16 | 29.88 | 28.41 | 100.08M |
| August 08, 2025 | 30 | 28.96 | 28.96 | 31.08 | 28.87 | 126.26M |
| August 07, 2025 | 27.93 | 30.72 | 30.72 | 30.72 | 26.47 | 160.99M |
| August 06, 2025 | 27.48 | 27.93 | 27.93 | 29.75 | 27.2 | 171.89M |
| August 05, 2025 | 24.86 | 27.16 | 27.16 | 27.16 | 23.56 | 121.13M |
| August 04, 2025 | 25 | 24.69 | 24.69 | 25.58 | 24.52 | 83.77M |
| August 01, 2025 | 24.5 | 24.74 | 24.74 | 25.66 | 24.05 | 98.12M |
| July 31, 2025 | 23.53 | 24.85 | 24.85 | 26.21 | 23.51 | 134.07M |
| July 30, 2025 | 27 | 24.39 | 24.39 | 27.18 | 24.39 | 132.81M |
| July 29, 2025 | 26.89 | 27.1 | 27.1 | 28.85 | 26.71 | 155.64M |
| July 28, 2025 | 24.8 | 27.26 | 27.26 | 27.26 | 24.2 | 132.77M |
| July 25, 2025 | 23.29 | 24.78 | 24.78 | 25.74 | 22.88 | 140.85M |
| July 24, 2025 | 23.51 | 23.4 | 23.4 | 24.56 | 22.67 | 145.32M |
| July 23, 2025 | 23.6 | 22.83 | 22.83 | 24.6 | 22.3 | 177.64M |
| July 22, 2025 | 22.02 | 22.36 | 22.36 | 22.36 | 21.98 | 26.92M |
| July 21, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 34.98M |
| July 18, 2025 | 18.36 | 18.48 | 18.48 | 19.55 | 17.88 | 148.77M |
| July 17, 2025 | 18.7 | 18.04 | 18.04 | 19.42 | 17.91 | 153.66M |
| July 16, 2025 | 16.9 | 18.24 | 18.24 | 18.24 | 16.9 | 131.24M |
| July 15, 2025 | 16.41 | 16.58 | 16.58 | 16.97 | 16.02 | 73.21M |
| July 14, 2025 | 16.71 | 16.46 | 16.46 | 17.14 | 16.21 | 63.63M |
| July 11, 2025 | 16.54 | 16.94 | 16.94 | 16.94 | 15.95 | 96.1M |
| July 10, 2025 | 17.34 | 16.47 | 16.47 | 18.16 | 16.3 | 100.54M |
| July 09, 2025 | 17.74 | 17.7 | 17.7 | 18.25 | 17.24 | 112.87M |
| July 08, 2025 | 16.78 | 17.73 | 17.73 | 18.7 | 16.51 | 147.2M |
| July 07, 2025 | 16.33 | 17 | 17 | 17 | 16.2 | 92.99M |
| July 04, 2025 | 16.68 | 16.22 | 16.22 | 16.8 | 15.71 | 96.85M |
| July 03, 2025 | 16.13 | 16.59 | 16.59 | 17.04 | 16.13 | 118.25M |
| July 02, 2025 | 17.15 | 16.46 | 16.46 | 18.08 | 16.46 | 153.43M |
| July 01, 2025 | 18.71 | 17.6 | 17.6 | 19.15 | 17 | 164.93M |
| June 30, 2025 | 17.61 | 18.43 | 18.43 | 18.43 | 17.3 | 151.92M |
| June 27, 2025 | 16.74 | 16.75 | 16.75 | 17.79 | 16.6 | 137.97M |
| June 26, 2025 | 16.44 | 16.53 | 16.53 | 17.59 | 15.82 | 147.92M |
| June 25, 2025 | 17.09 | 16.95 | 16.95 | 18.11 | 16.5 | 174.3M |
| June 24, 2025 | 16.28 | 17.77 | 17.77 | 17.77 | 16.28 | 163.94M |
| June 23, 2025 | 14.4 | 16.15 | 16.15 | 16.79 | 14.25 | 174.08M |
| June 20, 2025 | 16.6 | 15.64 | 15.64 | 17.26 | 15.31 | 188.52M |
| June 19, 2025 | 17.25 | 17.01 | 17.01 | 17.67 | 16.69 | 194.05M |
| June 18, 2025 | 14.32 | 16.06 | 16.06 | 16.06 | 14.32 | 141.86M |
| June 17, 2025 | 14.26 | 14.6 | 14.6 | 14.6 | 13.74 | 166.25M |
| June 16, 2025 | 12.37 | 13.27 | 13.27 | 13.27 | 12.37 | 44.37M |
| June 13, 2025 | 13.14 | 12.06 | 12.06 | 13.14 | 12.04 | 88.83M |
| June 12, 2025 | 11.6 | 12.97 | 12.97 | 12.97 | 11.58 | 83.81M |
| June 11, 2025 | 11.65 | 11.95 | 11.79 | 12.18 | 11.46 | 64.35M |
| June 10, 2025 | 12.5 | 11.69 | 11.53 | 12.63 | 11.6 | 88.81M |
| June 09, 2025 | 11.75 | 12 | 11.84 | 12 | 11.6 | 22.16M |
| June 06, 2025 | 10.78 | 10.91 | 10.76 | 11.15 | 10.71 | 21.28M |
| June 05, 2025 | 10.58 | 10.88 | 10.73 | 11.05 | 10.53 | 23.47M |
| June 04, 2025 | 10.62 | 10.55 | 10.41 | 10.72 | 10.5 | 13.29M |
| June 03, 2025 | 10.8 | 10.67 | 10.52 | 10.86 | 10.59 | 20.69M |
| May 30, 2025 | 10.63 | 10.49 | 10.35 | 10.73 | 10.44 | 17.91M |
| May 29, 2025 | 10.27 | 10.63 | 10.48 | 10.65 | 10.24 | 20.22M |
| May 28, 2025 | 10.11 | 10.25 | 10.11 | 10.3 | 10.11 | 12.64M |
| May 27, 2025 | 10.1 | 10.11 | 9.97 | 10.14 | 9.99 | 8.05M |
| May 26, 2025 | 9.75 | 10.12 | 9.98 | 10.25 | 9.7 | 16.37M |