32.89
+2.99(+10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 30 | 32.89 | 32.89 | 32.89 | 29.91 | 14.85M |
| August 21, 2025 | 30.24 | 29.9 | 29.9 | 30.48 | 29.76 | 4.48M |
| August 20, 2025 | 29.79 | 30.23 | 30.23 | 30.23 | 29.52 | 3.82M |
| August 19, 2025 | 30 | 29.79 | 29.79 | 30.1 | 29.45 | 4.36M |
| August 18, 2025 | 30.1 | 30.01 | 30.01 | 30.49 | 29.85 | 4.89M |
| August 15, 2025 | 30.04 | 30.1 | 30.1 | 30.24 | 29.81 | 3.73M |
| August 14, 2025 | 30.26 | 30.04 | 30.04 | 30.7 | 29.88 | 2.96M |
| August 13, 2025 | 31.07 | 30.49 | 30.49 | 31.07 | 30.33 | 4.17M |
| August 12, 2025 | 31 | 31.08 | 31.08 | 31.33 | 30.64 | 3.46M |
| August 11, 2025 | 30.3 | 30.94 | 30.94 | 31.24 | 29.59 | 5.38M |
| August 08, 2025 | 32.4 | 30.38 | 30.38 | 32.66 | 30.27 | 9.03M |
| August 07, 2025 | 32.84 | 32.72 | 32.72 | 33.18 | 32.11 | 4.26M |
| August 06, 2025 | 32.83 | 32.81 | 32.81 | 33.25 | 32.22 | 3.66M |
| August 05, 2025 | 33.26 | 32.8 | 32.8 | 33.42 | 32.47 | 4.71M |
| August 04, 2025 | 31.16 | 33.25 | 33.25 | 33.5 | 31 | 8.45M |
| August 01, 2025 | 31.5 | 31.16 | 31.16 | 31.85 | 30.87 | 3.24M |
| July 31, 2025 | 30.85 | 31.29 | 31.29 | 31.66 | 30.66 | 4.05M |
| July 30, 2025 | 30.88 | 30.86 | 30.86 | 31.5 | 30.54 | 2.92M |
| July 29, 2025 | 31.47 | 31 | 31 | 31.6 | 30.73 | 3.49M |
| July 28, 2025 | 30.98 | 31.64 | 31.64 | 31.94 | 30.78 | 6.36M |
| July 25, 2025 | 29.36 | 30.61 | 30.61 | 30.68 | 29.28 | 5.31M |
| July 24, 2025 | 29.3 | 29.36 | 29.36 | 29.56 | 28.66 | 4.48M |
| July 23, 2025 | 30.34 | 29.39 | 29.39 | 30.61 | 29.14 | 5.49M |
| July 22, 2025 | 31.37 | 30.48 | 30.48 | 31.37 | 30.15 | 5.18M |
| July 21, 2025 | 32.15 | 31.37 | 31.37 | 32.15 | 31.22 | 4.21M |
| July 18, 2025 | 31.36 | 32.15 | 32.15 | 32.18 | 31.28 | 5.09M |
| July 17, 2025 | 31.83 | 31.54 | 31.54 | 31.96 | 31.28 | 3.87M |
| July 16, 2025 | 32.02 | 31.86 | 31.86 | 32.3 | 31.56 | 3.45M |
| July 15, 2025 | 31.8 | 32 | 32 | 32.25 | 31 | 6.1M |
| July 14, 2025 | 30.54 | 31.85 | 31.85 | 32.4 | 30.54 | 6.31M |
| July 11, 2025 | 30.45 | 30.75 | 30.75 | 31.31 | 30.34 | 2.93M |
| July 10, 2025 | 30.83 | 30.5 | 30.5 | 31.04 | 30.18 | 2.43M |
| July 09, 2025 | 31.41 | 30.84 | 30.84 | 31.58 | 30.73 | 2.51M |
| July 08, 2025 | 30.87 | 31.33 | 31.33 | 31.38 | 30.8 | 3.13M |
| July 07, 2025 | 30.7 | 30.84 | 30.84 | 31.48 | 30.3 | 3.15M |
| July 04, 2025 | 31.16 | 30.5 | 30.5 | 31.27 | 30.4 | 2.86M |
| July 03, 2025 | 31.22 | 31.35 | 31.35 | 32.3 | 30.92 | 4.89M |
| July 02, 2025 | 31.64 | 31.26 | 31.26 | 31.88 | 31 | 3.8M |
| July 01, 2025 | 31.44 | 31.45 | 31.45 | 32.22 | 30.87 | 3.86M |
| June 30, 2025 | 30.19 | 31.25 | 31.25 | 31.28 | 30.16 | 6.04M |
| June 27, 2025 | 30.1 | 30.19 | 30.19 | 30.3 | 29.64 | 2.57M |
| June 26, 2025 | 30.42 | 30.11 | 30.11 | 30.97 | 30.1 | 3.19M |
| June 25, 2025 | 30.68 | 30.4 | 30.4 | 31.17 | 30.14 | 3.42M |
| June 24, 2025 | 30.17 | 30.6 | 30.6 | 31.03 | 30.02 | 3.19M |
| June 23, 2025 | 30.3 | 30.02 | 30.02 | 30.72 | 29.77 | 4.66M |
| June 20, 2025 | 30.76 | 30.77 | 30.77 | 31.07 | 30.34 | 2.6M |
| June 19, 2025 | 31.6 | 30.75 | 30.75 | 31.95 | 30.56 | 3.87M |
| June 18, 2025 | 32.2 | 31.39 | 31.39 | 32.2 | 30.16 | 7.33M |
| June 17, 2025 | 32.97 | 32.49 | 32.49 | 32.97 | 32 | 3.85M |
| June 16, 2025 | 31.19 | 32.83 | 32.83 | 33.25 | 31 | 8.02M |
| June 13, 2025 | 34.13 | 31.23 | 31.23 | 34.21 | 30.9 | 11.83M |
| June 12, 2025 | 35.5 | 34.13 | 34.13 | 35.94 | 32.8 | 12.34M |
| June 11, 2025 | 36.23 | 35.42 | 35.42 | 37.16 | 34.9 | 7.45M |
| June 10, 2025 | 36.8 | 36.7 | 36.7 | 37.16 | 35.33 | 9.07M |
| June 09, 2025 | 34.96 | 35.39 | 35.39 | 35.54 | 33.78 | 9.11M |
| June 06, 2025 | 34.07 | 34.95 | 34.95 | 35.23 | 34 | 7.2M |
| June 05, 2025 | 34.73 | 34.25 | 34.25 | 35.33 | 33.88 | 11.44M |
| June 04, 2025 | 31.35 | 34.09 | 34.09 | 34.09 | 31.35 | 7.17M |
| June 03, 2025 | 30 | 30.99 | 30.99 | 31.2 | 29.85 | 3.34M |
| May 30, 2025 | 30.03 | 30.18 | 30.18 | 30.35 | 29.75 | 3.16M |