31.65
+1.67(+5.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 30.25 | 31.65 | 31.65 | 32.08 | 30.25 | 135.64M |
| August 15, 2025 | 30.38 | 29.98 | 29.98 | 30.98 | 29.7 | 170.03M |
| August 14, 2025 | 28.75 | 30.97 | 30.97 | 31.61 | 28.58 | 208.71M |
| August 13, 2025 | 28 | 28.74 | 28.74 | 29.2 | 27.61 | 87.3M |
| August 12, 2025 | 26.95 | 27.97 | 27.97 | 27.97 | 26.63 | 83.36M |
| August 11, 2025 | 26.99 | 26.95 | 26.95 | 27.4 | 26.76 | 57.95M |
| August 08, 2025 | 26.8 | 26.77 | 26.77 | 27.05 | 26.62 | 51.82M |
| August 07, 2025 | 27.51 | 26.87 | 26.87 | 27.91 | 26.85 | 89.91M |
| August 06, 2025 | 26.68 | 27.66 | 27.66 | 29.24 | 26.22 | 135.02M |
| August 05, 2025 | 25.64 | 26.66 | 26.66 | 26.85 | 25.41 | 87.95M |
| August 04, 2025 | 25.29 | 25.74 | 25.74 | 25.98 | 25.17 | 72.38M |
| August 01, 2025 | 24.59 | 25.14 | 25.14 | 25.97 | 24.46 | 96.11M |
| July 31, 2025 | 24.53 | 24.34 | 24.34 | 25.18 | 24.21 | 68.94M |
| July 30, 2025 | 25.05 | 24.74 | 24.74 | 25.7 | 24.51 | 68.02M |
| July 29, 2025 | 24.8 | 25.08 | 25.08 | 25.18 | 24.68 | 60.67M |
| July 28, 2025 | 23.7 | 25.04 | 25.04 | 25.39 | 23.46 | 95.36M |
| July 25, 2025 | 23.64 | 23.56 | 23.56 | 23.88 | 23.43 | 40.01M |
| July 24, 2025 | 23.25 | 23.72 | 23.72 | 23.87 | 23.25 | 57.76M |
| July 23, 2025 | 22.39 | 23.5 | 23.5 | 24.5 | 22.27 | 96.11M |
| July 22, 2025 | 23 | 22.59 | 22.59 | 23.08 | 22.37 | 46.32M |
| July 21, 2025 | 22.55 | 22.99 | 22.99 | 23.11 | 22.31 | 52.23M |
| July 18, 2025 | 22.43 | 22.57 | 22.57 | 22.64 | 22.31 | 37.56M |
| July 17, 2025 | 22.26 | 22.37 | 22.37 | 22.4 | 22.03 | 34.09M |
| July 16, 2025 | 22.64 | 22.27 | 22.27 | 22.65 | 22.13 | 46.08M |
| July 15, 2025 | 21.81 | 22.64 | 22.64 | 22.77 | 21.79 | 85.05M |
| July 14, 2025 | 21.81 | 21.85 | 21.85 | 22.05 | 21.66 | 32.91M |
| July 11, 2025 | 22.05 | 21.85 | 21.85 | 22.12 | 21.56 | 60.37M |
| July 10, 2025 | 21.59 | 21.65 | 21.65 | 21.78 | 21.48 | 34.26M |
| July 09, 2025 | 21.99 | 21.59 | 21.59 | 22.06 | 21.53 | 43.12M |
| July 08, 2025 | 21.95 | 21.92 | 21.92 | 22.1 | 21.81 | 37.94M |
| July 07, 2025 | 22.33 | 21.9 | 21.9 | 22.44 | 21.84 | 52.25M |
| July 04, 2025 | 22.6 | 22.45 | 22.45 | 22.9 | 22.32 | 50.09M |
| July 03, 2025 | 22.54 | 22.62 | 22.62 | 22.88 | 22.42 | 63.66M |
| July 02, 2025 | 22.91 | 22.41 | 22.41 | 23.87 | 22.36 | 118.02M |
| July 01, 2025 | 23.81 | 23.32 | 23.32 | 24.3 | 22.98 | 157.18M |
| June 30, 2025 | 23.79 | 23.17 | 23.17 | 23.79 | 22.73 | 139.82M |
| June 27, 2025 | 21.4 | 23.33 | 23.33 | 23.33 | 21.33 | 105.72M |
| June 26, 2025 | 20.8 | 21.21 | 21.21 | 21.64 | 20.8 | 75.63M |
| June 25, 2025 | 20.7 | 20.79 | 20.79 | 20.92 | 20.58 | 55.87M |
| June 24, 2025 | 20.59 | 20.77 | 20.77 | 21.28 | 20.39 | 74.76M |
| June 23, 2025 | 19.88 | 20.59 | 20.59 | 20.9 | 19.81 | 68.05M |
| June 20, 2025 | 20.15 | 19.98 | 19.98 | 20.4 | 19.81 | 64.97M |
| June 19, 2025 | 20.32 | 20.1 | 20.1 | 20.6 | 19.68 | 89.74M |
| June 18, 2025 | 18.8 | 19.93 | 19.93 | 20.23 | 18.73 | 79.74M |
| June 17, 2025 | 18.34 | 18.67 | 18.67 | 19.1 | 18.25 | 35.21M |
| June 16, 2025 | 18.1 | 18.37 | 18.37 | 18.45 | 18.08 | 14.96M |
| June 13, 2025 | 18.5 | 18.3 | 18.3 | 18.57 | 18.1 | 26.22M |
| June 12, 2025 | 18.71 | 18.66 | 18.66 | 18.82 | 18.63 | 17.66M |
| June 11, 2025 | 18.9 | 18.82 | 18.82 | 19.07 | 18.81 | 16.08M |
| June 10, 2025 | 19.2 | 18.78 | 18.78 | 19.24 | 18.53 | 26.86M |
| June 09, 2025 | 19.04 | 19.19 | 19.19 | 19.44 | 18.99 | 22.4M |
| June 06, 2025 | 18.98 | 18.98 | 18.98 | 19.06 | 18.9 | 14.87M |
| June 05, 2025 | 18.9 | 19.06 | 19.06 | 19.13 | 18.67 | 28.86M |
| June 04, 2025 | 18.89 | 18.88 | 18.88 | 19.07 | 18.86 | 15M |
| June 03, 2025 | 18.85 | 18.86 | 18.86 | 19.04 | 18.81 | 17.41M |
| May 30, 2025 | 19.39 | 19.07 | 19.07 | 19.48 | 18.95 | 26.32M |
| May 29, 2025 | 19.28 | 19.49 | 19.49 | 19.66 | 19.25 | 27.37M |
| May 28, 2025 | 19.03 | 19.37 | 19.37 | 19.99 | 18.96 | 53.36M |
| May 27, 2025 | 18.88 | 19.04 | 19.04 | 19.18 | 18.69 | 27.35M |
| May 26, 2025 | 18.48 | 18.98 | 18.98 | 19.22 | 18.44 | 35.19M |