31.20
+2.22(+7.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.15 | 31.2 | 31.2 | 31.88 | 29.06 | 42.78M |
| August 15, 2025 | 28.93 | 28.98 | 28.98 | 29.35 | 28.8 | 17.77M |
| August 14, 2025 | 30.15 | 29.12 | 29.12 | 30.24 | 29.05 | 20.16M |
| August 13, 2025 | 30.24 | 30.3 | 30.3 | 30.59 | 29.55 | 23.88M |
| August 12, 2025 | 28.48 | 30.41 | 30.41 | 30.59 | 28.18 | 32.87M |
| August 11, 2025 | 28.38 | 28.49 | 28.49 | 29 | 28.22 | 15.49M |
| August 08, 2025 | 28.05 | 28.5 | 28.5 | 28.9 | 27.8 | 13.11M |
| August 07, 2025 | 28.1 | 28.16 | 28.16 | 28.6 | 27.67 | 14.91M |
| August 06, 2025 | 27.13 | 27.96 | 27.96 | 28.87 | 27.11 | 16.12M |
| August 05, 2025 | 27.4 | 27.29 | 27.29 | 27.64 | 26.94 | 12.08M |
| August 04, 2025 | 26.69 | 27.52 | 27.52 | 27.66 | 26.5 | 15.22M |
| August 01, 2025 | 26.52 | 26.88 | 26.88 | 27.07 | 26.19 | 17.54M |
| July 31, 2025 | 26.4 | 26.58 | 26.58 | 26.84 | 26.2 | 16.98M |
| July 30, 2025 | 26.55 | 26.32 | 26.32 | 26.72 | 26.01 | 11.78M |
| July 29, 2025 | 26.33 | 26.78 | 26.78 | 26.79 | 26.22 | 11.78M |
| July 28, 2025 | 25.95 | 26.39 | 26.39 | 26.8 | 25.8 | 17.26M |
| July 25, 2025 | 25.87 | 25.86 | 25.86 | 26.04 | 25.6 | 9.51M |
| July 24, 2025 | 25.98 | 25.87 | 25.87 | 26.46 | 25.61 | 17.5M |
| July 23, 2025 | 25.13 | 25.85 | 25.85 | 26.1 | 25.02 | 18.19M |
| July 22, 2025 | 26.01 | 25.36 | 25.36 | 26.36 | 25.21 | 18.46M |
| July 21, 2025 | 25.71 | 25.85 | 25.85 | 26.15 | 25.4 | 17.59M |
| July 18, 2025 | 25.47 | 25.7 | 25.7 | 26.66 | 25.46 | 23.68M |
| July 17, 2025 | 24.92 | 25.7 | 25.7 | 25.8 | 24.9 | 21.36M |
| July 16, 2025 | 25.2 | 25.06 | 25.06 | 25.63 | 24.93 | 20.4M |
| July 15, 2025 | 24.62 | 25.25 | 25.25 | 25.8 | 24.62 | 31.67M |
| July 14, 2025 | 24.81 | 24.52 | 24.52 | 25.28 | 24.33 | 40.22M |
| July 11, 2025 | 22.66 | 24.06 | 24.06 | 24.56 | 22.66 | 38.42M |
| July 10, 2025 | 22.59 | 22.78 | 22.78 | 22.84 | 22.44 | 9.23M |
| July 09, 2025 | 22.9 | 22.64 | 22.64 | 23.04 | 22.57 | 10.85M |
| July 08, 2025 | 22.02 | 23 | 23 | 23.28 | 22.01 | 21.18M |
| July 07, 2025 | 22.11 | 22.02 | 22.02 | 22.4 | 21.89 | 8.47M |
| July 04, 2025 | 22.09 | 22.1 | 22.1 | 22.43 | 21.99 | 9.44M |
| July 03, 2025 | 21.6 | 22.16 | 22.16 | 22.19 | 21.5 | 15.58M |
| July 02, 2025 | 22.37 | 21.59 | 21.59 | 22.37 | 21.52 | 13.48M |
| July 01, 2025 | 22.5 | 22.48 | 22.48 | 22.57 | 21.86 | 20.69M |
| June 30, 2025 | 22.55 | 22.45 | 22.45 | 22.84 | 22.36 | 19.73M |
| June 27, 2025 | 22.66 | 22.54 | 22.54 | 22.84 | 22.35 | 17.27M |
| June 26, 2025 | 22.41 | 22.71 | 22.71 | 23.07 | 22.26 | 26.29M |
| June 25, 2025 | 21.89 | 22.56 | 22.56 | 23.1 | 21.89 | 45.94M |
| June 24, 2025 | 20.37 | 21.38 | 21.38 | 21.49 | 20.34 | 29.51M |
| June 23, 2025 | 19.83 | 20.25 | 20.25 | 20.37 | 19.8 | 10.05M |
| June 20, 2025 | 20.04 | 19.95 | 19.95 | 20.25 | 19.83 | 9.23M |
| June 19, 2025 | 20.4 | 20.09 | 20.09 | 20.76 | 20.03 | 13.39M |
| June 18, 2025 | 20.21 | 20.4 | 20.4 | 20.61 | 20.13 | 13.31M |
| June 17, 2025 | 20.15 | 20.27 | 20.27 | 20.5 | 20 | 14.85M |
| June 16, 2025 | 19.78 | 20.07 | 20.07 | 20.31 | 19.73 | 13.94M |
| June 13, 2025 | 19.7 | 19.93 | 19.93 | 20.86 | 19.66 | 25.06M |
| June 12, 2025 | 19.7 | 19.67 | 19.67 | 19.87 | 19.57 | 7.1M |
| June 11, 2025 | 19.8 | 19.73 | 19.73 | 19.89 | 19.53 | 6.47M |
| June 10, 2025 | 20 | 19.66 | 19.66 | 20.55 | 19.54 | 13.04M |
| June 09, 2025 | 19.9 | 19.85 | 19.85 | 20 | 19.77 | 8.77M |
| June 06, 2025 | 19.68 | 19.81 | 19.81 | 19.97 | 19.59 | 12.47M |
| June 05, 2025 | 19.27 | 19.68 | 19.68 | 19.74 | 19.14 | 11.3M |
| June 04, 2025 | 19.18 | 19.27 | 19.27 | 19.4 | 19.15 | 5.58M |
| June 03, 2025 | 19.03 | 19.11 | 19.11 | 19.34 | 19.03 | 7.11M |
| May 30, 2025 | 19.22 | 19.15 | 19.15 | 19.3 | 19.07 | 5.76M |
| May 29, 2025 | 19 | 19.45 | 19.2 | 19.46 | 19 | 7.08M |
| May 28, 2025 | 18.95 | 19.07 | 18.82 | 19.28 | 18.92 | 7.6M |
| May 27, 2025 | 19.38 | 18.88 | 18.64 | 19.38 | 18.8 | 8.06M |
| May 26, 2025 | 19.2 | 19.38 | 19.13 | 19.48 | 19.2 | 4.03M |