30.54
+1.74(+6.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.5 | 30.54 | 30.54 | 31.26 | 28.9 | 72.43M |
| August 15, 2025 | 27.41 | 28.8 | 28.8 | 29.25 | 27.2 | 66.48M |
| August 14, 2025 | 28 | 27.44 | 27.44 | 28.16 | 27.03 | 52.51M |
| August 13, 2025 | 26.25 | 28 | 28 | 28.62 | 26.22 | 85.76M |
| August 12, 2025 | 26.74 | 26.02 | 26.02 | 26.87 | 25.81 | 41.5M |
| August 11, 2025 | 27 | 26.69 | 26.69 | 27.19 | 26.3 | 45.28M |
| August 08, 2025 | 26 | 26.66 | 26.66 | 26.7 | 25.55 | 49.63M |
| August 07, 2025 | 26.7 | 25.88 | 25.88 | 27.09 | 25.6 | 50.85M |
| August 06, 2025 | 26.39 | 27.03 | 27.03 | 27.75 | 26.01 | 66.79M |
| August 05, 2025 | 26.46 | 26.39 | 26.39 | 27.4 | 26.16 | 98.36M |
| August 04, 2025 | 25.5 | 26.18 | 26.18 | 26.18 | 25 | 64.84M |
| August 01, 2025 | 23.5 | 23.8 | 23.8 | 24.18 | 23.4 | 27.09M |
| July 31, 2025 | 23.4 | 23.88 | 23.88 | 24.6 | 23.09 | 53.21M |
| July 30, 2025 | 22.82 | 23.25 | 23.25 | 23.25 | 22.6 | 34.45M |
| July 29, 2025 | 21.87 | 22.91 | 22.91 | 22.93 | 21.78 | 41.28M |
| July 28, 2025 | 21.64 | 21.93 | 21.93 | 22.11 | 21.54 | 22.52M |
| July 25, 2025 | 22.01 | 21.64 | 21.64 | 22.01 | 21.52 | 23.2M |
| July 24, 2025 | 22.2 | 22.04 | 22.04 | 22.23 | 21.81 | 23.42M |
| July 23, 2025 | 22.16 | 22.07 | 22.07 | 22.3 | 21.93 | 19.08M |
| July 22, 2025 | 22.56 | 22.32 | 22.32 | 22.85 | 22.13 | 28.71M |
| July 21, 2025 | 22.85 | 22.77 | 22.77 | 23.25 | 22.33 | 38.59M |
| July 18, 2025 | 22.3 | 22.78 | 22.78 | 23.49 | 22.21 | 57.75M |
| July 17, 2025 | 21.76 | 22.3 | 22.3 | 22.59 | 21.57 | 49.82M |
| July 16, 2025 | 21.75 | 21.34 | 21.34 | 21.88 | 21.3 | 24.36M |
| July 15, 2025 | 21.4 | 21.71 | 21.71 | 22 | 21.28 | 28.96M |
| July 14, 2025 | 21.05 | 21.42 | 21.42 | 22.2 | 21.02 | 29.01M |
| July 11, 2025 | 21.3 | 21.07 | 21.07 | 21.44 | 20.94 | 25.35M |
| July 10, 2025 | 21.85 | 21.44 | 21.44 | 22.08 | 21.23 | 24.14M |
| July 09, 2025 | 22.02 | 21.57 | 21.57 | 22.09 | 21.5 | 32.65M |
| July 08, 2025 | 21.11 | 21.93 | 21.93 | 22.16 | 20.7 | 49.74M |
| July 07, 2025 | 21.56 | 21.22 | 21.22 | 22.29 | 21.2 | 47.83M |
| July 04, 2025 | 20.7 | 21.31 | 21.31 | 21.8 | 20.63 | 49.17M |
| July 03, 2025 | 20.28 | 20.82 | 20.82 | 20.86 | 20.14 | 36.05M |
| July 02, 2025 | 20.36 | 20.04 | 20.04 | 20.4 | 19.87 | 24.89M |
| July 01, 2025 | 20.52 | 20.6 | 20.6 | 20.73 | 20.3 | 26.36M |
| June 30, 2025 | 20.66 | 20.49 | 20.49 | 21.08 | 20.45 | 55.37M |
| June 27, 2025 | 19.79 | 20.66 | 20.66 | 20.93 | 19.51 | 70.67M |
| June 26, 2025 | 19.18 | 19.03 | 19.03 | 19.4 | 18.98 | 18.01M |
| June 25, 2025 | 19.3 | 19.12 | 19.12 | 19.35 | 18.95 | 18.67M |
| June 24, 2025 | 18.37 | 18.76 | 18.76 | 18.79 | 18.37 | 14.09M |
| June 23, 2025 | 18.1 | 18.36 | 18.36 | 18.44 | 18 | 13.91M |
| June 20, 2025 | 18.68 | 18.15 | 18.15 | 18.75 | 18.11 | 19.69M |
| June 19, 2025 | 18.64 | 18.68 | 18.68 | 19.2 | 18.58 | 16.5M |
| June 18, 2025 | 18.48 | 18.7 | 18.7 | 18.95 | 18.42 | 15.97M |
| June 17, 2025 | 18.84 | 18.53 | 18.53 | 18.93 | 18.45 | 15.55M |
| June 16, 2025 | 18.66 | 18.84 | 18.84 | 19.18 | 18.62 | 16.08M |
| June 13, 2025 | 19 | 18.86 | 18.86 | 19.58 | 18.75 | 19.79M |
| June 12, 2025 | 19.33 | 18.95 | 18.95 | 19.57 | 18.84 | 24.7M |
| June 11, 2025 | 19.18 | 19.25 | 19.25 | 19.47 | 19.08 | 10.61M |
| June 10, 2025 | 19.35 | 19.19 | 19.19 | 19.38 | 18.85 | 15.47M |
| June 09, 2025 | 19.49 | 19.37 | 19.37 | 19.54 | 19.2 | 18.19M |
| June 06, 2025 | 19.73 | 19.34 | 19.34 | 19.82 | 19.25 | 19.42M |
| June 05, 2025 | 19.3 | 19.72 | 19.72 | 19.84 | 18.9 | 28.92M |
| June 04, 2025 | 19.19 | 19.3 | 19.3 | 19.58 | 19 | 25.38M |
| June 03, 2025 | 18.3 | 19 | 19 | 19.6 | 18.26 | 41.21M |
| May 30, 2025 | 18.62 | 18.25 | 18.25 | 18.62 | 18.14 | 15.36M |
| May 29, 2025 | 18.45 | 18.91 | 18.65 | 19.15 | 18.42 | 24.2M |
| May 28, 2025 | 18.22 | 18.44 | 18.19 | 18.65 | 18.22 | 15.41M |
| May 27, 2025 | 18.5 | 18.19 | 17.94 | 18.58 | 17.93 | 16.67M |
| May 26, 2025 | 18.22 | 18.59 | 18.33 | 19.08 | 18.17 | 22.62M |