35.49
+0.49(+1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 33.65 | 35.49 | 35.49 | 36.4 | 33 | 53.28M |
| August 21, 2025 | 32.7 | 35 | 35 | 35.53 | 32 | 72.87M |
| August 20, 2025 | 33.68 | 32.3 | 32.3 | 33.68 | 31.4 | 57.22M |
| August 19, 2025 | 33.67 | 33.74 | 33.74 | 33.74 | 32.83 | 19.85M |
| August 18, 2025 | 29.18 | 30.67 | 30.67 | 31.7 | 29.1 | 75.03M |
| August 15, 2025 | 26.22 | 28.82 | 28.82 | 28.82 | 26.22 | 37.05M |
| August 14, 2025 | 26.86 | 26.2 | 26.2 | 26.92 | 26.16 | 27.38M |
| August 13, 2025 | 27 | 27.12 | 27.12 | 27.66 | 26.28 | 32.04M |
| August 12, 2025 | 25.46 | 27.14 | 27.14 | 27.39 | 25.38 | 40.01M |
| August 11, 2025 | 24.29 | 25.52 | 25.52 | 26.53 | 24.19 | 36.19M |
| August 08, 2025 | 24.44 | 24.26 | 24.26 | 24.75 | 24.14 | 18.72M |
| August 07, 2025 | 23.85 | 24.5 | 24.5 | 24.82 | 23.62 | 19.84M |
| August 06, 2025 | 23.68 | 23.8 | 23.8 | 24.29 | 23.59 | 12.49M |
| August 05, 2025 | 23.87 | 23.7 | 23.7 | 23.88 | 23.51 | 9.21M |
| August 04, 2025 | 23.09 | 23.8 | 23.8 | 23.96 | 22.87 | 14.71M |
| August 01, 2025 | 23.54 | 23.28 | 23.28 | 23.75 | 23.21 | 12.78M |
| July 31, 2025 | 22.96 | 23.17 | 23.17 | 23.7 | 22.96 | 19.39M |
| July 30, 2025 | 23.35 | 22.96 | 22.96 | 23.41 | 22.8 | 8.24M |
| July 29, 2025 | 22.94 | 23.34 | 23.34 | 23.5 | 22.69 | 12.18M |
| July 28, 2025 | 23.04 | 22.94 | 22.94 | 23.14 | 22.85 | 6.37M |
| July 25, 2025 | 22.88 | 23.03 | 23.03 | 23.14 | 22.73 | 9.47M |
| July 24, 2025 | 22.6 | 22.91 | 22.91 | 22.99 | 22.53 | 7.19M |
| July 23, 2025 | 22.8 | 22.53 | 22.53 | 22.92 | 22.5 | 8.9M |
| July 22, 2025 | 22.83 | 22.8 | 22.8 | 22.9 | 22.73 | 6.9M |
| July 21, 2025 | 22.99 | 22.91 | 22.91 | 22.99 | 22.7 | 7.05M |
| July 18, 2025 | 22.98 | 22.94 | 22.94 | 23.19 | 22.81 | 8.57M |
| July 17, 2025 | 22.6 | 22.83 | 22.83 | 22.85 | 22.58 | 6.59M |
| July 16, 2025 | 22.88 | 22.73 | 22.73 | 23.15 | 22.68 | 10.48M |
| July 15, 2025 | 22.4 | 22.67 | 22.67 | 22.95 | 22.34 | 12.35M |
| July 14, 2025 | 22.21 | 22.33 | 22.33 | 22.6 | 22.21 | 6.95M |
| July 11, 2025 | 22.05 | 22.19 | 22.19 | 22.22 | 21.78 | 7.54M |
| July 10, 2025 | 22.19 | 21.97 | 21.97 | 22.32 | 21.91 | 13.31M |
| July 09, 2025 | 22.95 | 22.7 | 22.7 | 22.96 | 22.62 | 7.22M |
| July 08, 2025 | 22.31 | 22.9 | 22.9 | 23.08 | 22.2 | 13.28M |
| July 07, 2025 | 22.19 | 22.3 | 22.3 | 22.36 | 21.81 | 5.52M |
| July 04, 2025 | 22.24 | 22.18 | 22.18 | 22.61 | 22.14 | 8.24M |
| July 03, 2025 | 22.25 | 22.33 | 22.33 | 22.45 | 22.13 | 5.41M |
| July 02, 2025 | 22.38 | 22.22 | 22.22 | 22.42 | 21.99 | 5.22M |
| July 01, 2025 | 22.58 | 22.41 | 22.41 | 22.58 | 22.15 | 5.31M |
| June 30, 2025 | 22.41 | 22.59 | 22.59 | 22.61 | 22.37 | 6.69M |
| June 27, 2025 | 22.15 | 22.37 | 22.37 | 22.6 | 22.06 | 7.31M |
| June 26, 2025 | 22.37 | 22.15 | 22.15 | 22.51 | 22.14 | 6.77M |
| June 25, 2025 | 22.11 | 22.45 | 22.45 | 22.72 | 22.11 | 9.89M |
| June 24, 2025 | 21.33 | 22.07 | 22.07 | 22.1 | 21.32 | 7.83M |
| June 23, 2025 | 20.98 | 21.26 | 21.26 | 21.32 | 20.83 | 3.37M |
| June 20, 2025 | 21.42 | 21.1 | 21.1 | 21.79 | 21.07 | 5.49M |
| June 19, 2025 | 21.72 | 21.56 | 21.56 | 22.2 | 21.47 | 5.38M |
| June 18, 2025 | 21.69 | 21.79 | 21.79 | 21.9 | 21.53 | 3.52M |
| June 17, 2025 | 22 | 21.78 | 21.78 | 22.02 | 21.64 | 4.44M |
| June 16, 2025 | 21.6 | 21.98 | 21.98 | 22.12 | 21.52 | 5.19M |
| June 13, 2025 | 22.01 | 21.63 | 21.63 | 22.26 | 21.58 | 7.47M |
| June 12, 2025 | 22.21 | 22.1 | 22.1 | 22.4 | 21.98 | 5.03M |
| June 11, 2025 | 22.37 | 22.3 | 22.3 | 22.51 | 22.21 | 4M |
| June 10, 2025 | 22.79 | 22.23 | 22.23 | 22.79 | 22.03 | 6.77M |
| June 09, 2025 | 22.48 | 22.72 | 22.72 | 22.88 | 22.43 | 7.2M |
| June 06, 2025 | 22.7 | 22.52 | 22.52 | 22.88 | 22.48 | 7.13M |
| June 05, 2025 | 21.97 | 22.77 | 22.77 | 22.83 | 21.83 | 12.22M |
| June 04, 2025 | 21.73 | 21.89 | 21.89 | 22.05 | 21.63 | 4.92M |
| June 03, 2025 | 21.5 | 21.58 | 21.58 | 21.82 | 21.26 | 3.52M |
| May 30, 2025 | 22.06 | 21.54 | 21.54 | 22.13 | 21.5 | 5.49M |