37.53
+3.41(+9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 37.42 | 37.53 | 37.53 | 37.53 | 36.51 | 66.43M |
| August 15, 2025 | 31.83 | 34.12 | 34.12 | 34.47 | 31.75 | 49.9M |
| August 14, 2025 | 32.8 | 31.91 | 31.91 | 33.24 | 31.41 | 36.72M |
| August 13, 2025 | 30.65 | 32.32 | 32.32 | 32.7 | 30.65 | 49.1M |
| August 12, 2025 | 29.71 | 30.63 | 30.63 | 30.88 | 29.66 | 37.07M |
| August 11, 2025 | 29.8 | 29.87 | 29.87 | 30.37 | 29.67 | 27.89M |
| August 08, 2025 | 29.87 | 29.86 | 29.86 | 30.07 | 29.11 | 34.64M |
| August 07, 2025 | 30.94 | 30.52 | 30.52 | 30.96 | 29.88 | 39.52M |
| August 06, 2025 | 28.6 | 30.85 | 30.85 | 30.88 | 28.36 | 63.69M |
| August 05, 2025 | 29.22 | 28.72 | 28.72 | 29.3 | 28.26 | 34.35M |
| August 04, 2025 | 28.5 | 28.57 | 28.57 | 29.1 | 28.19 | 37.28M |
| August 01, 2025 | 29.12 | 28.77 | 28.77 | 29.99 | 28.58 | 30.79M |
| July 31, 2025 | 28.8 | 28.97 | 28.97 | 29.87 | 28.51 | 43.67M |
| July 30, 2025 | 29.89 | 28.84 | 28.84 | 29.95 | 28.48 | 41.26M |
| July 29, 2025 | 29.6 | 30.13 | 30.13 | 30.54 | 29.4 | 38.17M |
| July 28, 2025 | 30 | 29.67 | 29.67 | 31 | 29.15 | 46.96M |
| July 25, 2025 | 29.67 | 29.86 | 29.86 | 29.99 | 28.88 | 44.83M |
| July 24, 2025 | 29.16 | 29.94 | 29.94 | 30.68 | 29.16 | 68.48M |
| July 23, 2025 | 28 | 28.97 | 28.97 | 29.41 | 27.43 | 60.41M |
| July 22, 2025 | 27.81 | 28.2 | 28.2 | 28.59 | 27.78 | 44.25M |
| July 21, 2025 | 28 | 28.2 | 28.2 | 29.32 | 27.59 | 66.42M |
| July 18, 2025 | 27.53 | 27.63 | 27.63 | 28.5 | 27.4 | 84.33M |
| July 17, 2025 | 24.84 | 27.3 | 27.3 | 27.72 | 24.83 | 92.44M |
| July 16, 2025 | 23.85 | 25.43 | 25.43 | 26 | 23.85 | 86.46M |
| July 15, 2025 | 23.05 | 23.69 | 23.69 | 23.72 | 22.98 | 35.33M |
| July 14, 2025 | 23.01 | 23.15 | 23.15 | 23.35 | 22.86 | 24.2M |
| July 11, 2025 | 22.88 | 22.93 | 22.93 | 23.19 | 22.67 | 21.14M |
| July 10, 2025 | 22.9 | 22.84 | 22.84 | 23 | 22.59 | 18.21M |
| July 09, 2025 | 23.25 | 22.98 | 22.98 | 23.75 | 22.91 | 20.38M |
| July 08, 2025 | 22.55 | 23.03 | 23.03 | 23.1 | 22.55 | 17.22M |
| July 07, 2025 | 22.93 | 22.62 | 22.62 | 22.94 | 22.5 | 17.82M |
| July 04, 2025 | 23.15 | 23 | 23 | 23.35 | 22.93 | 16.47M |
| July 03, 2025 | 22.98 | 23.33 | 23.33 | 23.45 | 22.98 | 17.52M |
| July 02, 2025 | 23.6 | 23.05 | 23.05 | 23.81 | 22.85 | 30.4M |
| July 01, 2025 | 24.33 | 23.86 | 23.86 | 24.33 | 23.63 | 20.68M |
| June 30, 2025 | 23.79 | 24.28 | 24.28 | 24.32 | 23.77 | 20.38M |
| June 27, 2025 | 24.3 | 23.84 | 23.84 | 24.35 | 23.71 | 23.39M |
| June 26, 2025 | 24.4 | 23.83 | 23.83 | 24.49 | 23.8 | 24.75M |
| June 25, 2025 | 24.01 | 24.4 | 24.4 | 24.65 | 23.92 | 23.26M |
| June 24, 2025 | 23.33 | 24.01 | 24.01 | 24.15 | 23.33 | 25.13M |
| June 23, 2025 | 23.14 | 23.12 | 23.12 | 23.3 | 23 | 18.56M |
| June 20, 2025 | 24 | 23.38 | 23.38 | 24 | 23.19 | 19.37M |
| June 19, 2025 | 24.11 | 24.15 | 24.15 | 25.2 | 24.05 | 30.9M |
| June 18, 2025 | 24.26 | 24.12 | 24.12 | 24.4 | 24.04 | 13.36M |
| June 17, 2025 | 25.02 | 24.33 | 24.33 | 25.08 | 24.05 | 19.65M |
| June 16, 2025 | 24.82 | 24.96 | 24.96 | 25.02 | 24.6 | 17.25M |
| June 13, 2025 | 25.5 | 24.97 | 24.97 | 25.64 | 24.9 | 18.94M |
| June 12, 2025 | 26.19 | 25.8 | 25.8 | 26.2 | 25.07 | 30.2M |
| June 11, 2025 | 24.91 | 25.07 | 25.07 | 25.36 | 24.91 | 13.71M |
| June 10, 2025 | 25.4 | 24.74 | 24.74 | 25.59 | 24.4 | 21.1M |
| June 09, 2025 | 25.58 | 25.52 | 25.52 | 25.94 | 25.27 | 19.36M |
| June 06, 2025 | 26.19 | 25.33 | 25.33 | 26.39 | 25.15 | 18.8M |
| June 05, 2025 | 25.26 | 25.79 | 25.79 | 25.9 | 25.07 | 20.14M |
| June 04, 2025 | 24.77 | 25.43 | 25.43 | 25.9 | 24.77 | 22.97M |
| June 03, 2025 | 24.51 | 24.72 | 24.72 | 24.97 | 24.5 | 12.05M |
| May 30, 2025 | 25.31 | 24.9 | 24.9 | 25.54 | 24.7 | 22.45M |
| May 29, 2025 | 25.09 | 25.61 | 25.61 | 25.97 | 25.09 | 22.79M |
| May 28, 2025 | 25.32 | 25.1 | 25.1 | 25.65 | 25.02 | 14.62M |
| May 27, 2025 | 25.83 | 25.24 | 25.24 | 25.89 | 25 | 24.49M |
| May 26, 2025 | 26.01 | 25.89 | 25.89 | 26.35 | 25.58 | 18.13M |