33.50
+1.5(+4.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.31 | 33.5 | 33.5 | 34.63 | 32.75 | 83.08M |
| August 15, 2025 | 30.01 | 32 | 32 | 32 | 30.01 | 26.73M |
| August 14, 2025 | 29.43 | 29.09 | 29.09 | 30.24 | 28.51 | 61.2M |
| August 13, 2025 | 27.57 | 29.35 | 29.35 | 29.64 | 27.48 | 69.94M |
| August 12, 2025 | 26.95 | 27.29 | 27.29 | 27.31 | 26.26 | 29.12M |
| August 11, 2025 | 26.8 | 27.02 | 27.02 | 27.11 | 26.35 | 29.06M |
| August 08, 2025 | 26.27 | 26.68 | 26.68 | 27.08 | 26.24 | 23.79M |
| August 07, 2025 | 26.6 | 26.42 | 26.42 | 26.89 | 26.21 | 24.97M |
| August 06, 2025 | 26.99 | 26.7 | 26.7 | 27.32 | 26.41 | 31.11M |
| August 05, 2025 | 28.08 | 27.07 | 27.07 | 28.09 | 26.87 | 28.98M |
| August 04, 2025 | 27.02 | 27.75 | 27.75 | 27.88 | 26.81 | 44.52M |
| August 01, 2025 | 27.37 | 27.14 | 27.14 | 28.09 | 26.55 | 67.69M |
| July 31, 2025 | 28.24 | 28.19 | 28.19 | 29.59 | 27.94 | 51.1M |
| July 30, 2025 | 29.07 | 28.19 | 28.19 | 29.12 | 28.1 | 39.03M |
| July 29, 2025 | 29.54 | 29.2 | 29.2 | 30.4 | 28.8 | 59.94M |
| July 28, 2025 | 27.95 | 29.71 | 29.71 | 29.74 | 27.07 | 58.46M |
| July 25, 2025 | 27.97 | 27.84 | 27.84 | 28.43 | 27.57 | 32.03M |
| July 24, 2025 | 28 | 28.26 | 28.26 | 29.5 | 27.83 | 64.7M |
| July 23, 2025 | 28.51 | 27.8 | 27.8 | 28.55 | 26.45 | 62.14M |
| July 22, 2025 | 28.89 | 28.47 | 28.47 | 29.89 | 27.6 | 80.76M |
| July 21, 2025 | 25.45 | 28.44 | 28.44 | 28.44 | 25.44 | 76.9M |
| July 18, 2025 | 26.44 | 25.85 | 25.85 | 26.68 | 25.4 | 49.81M |
| July 17, 2025 | 24.5 | 26.7 | 26.7 | 26.98 | 24.41 | 59.29M |
| July 16, 2025 | 24.82 | 24.73 | 24.73 | 25.47 | 24.53 | 36.72M |
| July 15, 2025 | 24.04 | 24.8 | 24.8 | 25.16 | 24.04 | 44.15M |
| July 14, 2025 | 23.99 | 24.14 | 24.14 | 25.18 | 23.88 | 41.23M |
| July 11, 2025 | 24.26 | 23.76 | 23.76 | 24.3 | 23.52 | 56.83M |
| July 10, 2025 | 24.01 | 24.66 | 24.66 | 25.18 | 23.86 | 47.66M |
| July 09, 2025 | 24.4 | 24.2 | 24.2 | 24.6 | 23.88 | 49.82M |
| July 08, 2025 | 22.67 | 24.41 | 24.41 | 24.98 | 22.66 | 73.39M |
| July 07, 2025 | 22.31 | 22.89 | 22.89 | 24.14 | 22.31 | 67.65M |
| July 04, 2025 | 21.61 | 22.21 | 22.21 | 22.59 | 21.5 | 58.09M |
| July 03, 2025 | 20.7 | 21.6 | 21.6 | 21.75 | 20.68 | 49.51M |
| July 02, 2025 | 22.28 | 20.83 | 20.83 | 22.28 | 20.64 | 63.1M |
| July 01, 2025 | 19.44 | 21.45 | 21.45 | 21.45 | 19.3 | 74.61M |
| June 30, 2025 | 18.33 | 19.5 | 19.5 | 19.58 | 18.21 | 41.02M |
| June 27, 2025 | 18.29 | 18.4 | 18.4 | 18.56 | 18.08 | 21.49M |
| June 26, 2025 | 18.35 | 18.29 | 18.29 | 18.75 | 18.25 | 23.28M |
| June 25, 2025 | 17.94 | 18.32 | 18.32 | 18.96 | 17.86 | 38.77M |
| June 24, 2025 | 17.68 | 17.97 | 17.97 | 18.03 | 17.54 | 27.99M |
| June 23, 2025 | 17.37 | 17.74 | 17.74 | 17.89 | 17.37 | 24.09M |
| June 20, 2025 | 17.15 | 17.58 | 17.58 | 17.81 | 17.15 | 36.16M |
| June 19, 2025 | 16.5 | 17.42 | 17.42 | 18.13 | 16.43 | 57.15M |
| June 18, 2025 | 16.08 | 16.48 | 16.48 | 16.57 | 16.07 | 21.46M |
| June 17, 2025 | 15.85 | 16.16 | 16.16 | 16.32 | 15.81 | 20.71M |
| June 16, 2025 | 15.82 | 15.84 | 15.84 | 16.08 | 15.69 | 15.28M |
| June 13, 2025 | 16.26 | 15.86 | 15.86 | 16.31 | 15.81 | 22.93M |
| June 12, 2025 | 16.54 | 16.3 | 16.3 | 16.62 | 16.25 | 24.98M |
| June 11, 2025 | 16.71 | 16.59 | 16.59 | 16.94 | 16.5 | 19.31M |
| June 10, 2025 | 17.11 | 16.59 | 16.59 | 17.24 | 16.3 | 41.1M |
| June 09, 2025 | 17.34 | 17.23 | 17.23 | 17.49 | 17.19 | 15.9M |
| June 06, 2025 | 17.17 | 17.34 | 17.34 | 17.44 | 17.12 | 17.82M |
| June 05, 2025 | 17.51 | 17.16 | 17.16 | 17.63 | 16.81 | 32.61M |
| June 04, 2025 | 17.24 | 17.51 | 17.51 | 17.59 | 17.02 | 28.12M |
| June 03, 2025 | 16.87 | 17.18 | 17.18 | 17.39 | 16.75 | 27.91M |
| May 30, 2025 | 16.81 | 16.83 | 16.83 | 17.13 | 16.75 | 24.53M |
| May 29, 2025 | 17.2 | 17.09 | 16.87 | 17.34 | 16.81 | 27.32M |
| May 28, 2025 | 16.51 | 17.15 | 16.92 | 17.27 | 16.42 | 34.93M |
| May 27, 2025 | 16.54 | 16.47 | 16.47 | 17.05 | 16.42 | 22.25M |
| May 26, 2025 | 16.24 | 16.63 | 16.63 | 16.71 | 16.23 | 22.54M |