32.58
+2.96(+9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.5 | 32.58 | 32.58 | 32.58 | 30.5 | 100.13M |
| August 15, 2025 | 26.76 | 29.62 | 29.62 | 29.62 | 25.97 | 144.89M |
| August 14, 2025 | 25.9 | 26.93 | 26.93 | 26.93 | 24.81 | 113.13M |
| August 13, 2025 | 22.46 | 24.48 | 24.48 | 24.48 | 22.1 | 97.82M |
| August 12, 2025 | 22.48 | 22.25 | 22.25 | 23.4 | 21.91 | 109.8M |
| August 11, 2025 | 21.72 | 22.86 | 22.86 | 23.43 | 21.08 | 136.06M |
| August 08, 2025 | 20 | 21.3 | 21.3 | 22.25 | 19.91 | 130.98M |
| August 07, 2025 | 21.55 | 20.23 | 20.23 | 21.55 | 19.9 | 133.05M |
| August 06, 2025 | 19.39 | 19.59 | 19.59 | 19.59 | 19.39 | 21.53M |
| August 05, 2025 | 17.76 | 17.81 | 17.81 | 17.97 | 17.5 | 30.11M |
| August 04, 2025 | 16.8 | 17.7 | 17.7 | 17.87 | 16.71 | 37.43M |
| August 01, 2025 | 16.91 | 16.92 | 16.92 | 17.65 | 16.81 | 27.98M |
| July 31, 2025 | 16.57 | 17.12 | 17.12 | 17.52 | 16.57 | 48.06M |
| July 30, 2025 | 16.43 | 16.22 | 16.22 | 16.47 | 16.05 | 15.17M |
| July 29, 2025 | 16.83 | 16.49 | 16.49 | 16.89 | 16.38 | 17.73M |
| July 28, 2025 | 16.76 | 16.64 | 16.64 | 16.99 | 16.45 | 23.44M |
| July 25, 2025 | 15.77 | 16.63 | 16.63 | 16.76 | 15.77 | 50.74M |
| July 24, 2025 | 15.64 | 15.71 | 15.71 | 16.08 | 15.64 | 15.79M |
| July 23, 2025 | 15.8 | 15.61 | 15.61 | 15.82 | 15.45 | 19.32M |
| July 22, 2025 | 15.77 | 15.87 | 15.87 | 16.09 | 15.73 | 18.31M |
| July 21, 2025 | 15.85 | 15.85 | 15.85 | 15.92 | 15.61 | 20.28M |
| July 18, 2025 | 15.76 | 16.01 | 16.01 | 16.35 | 15.62 | 31.5M |
| July 17, 2025 | 15.53 | 15.79 | 15.79 | 15.82 | 15.42 | 16.11M |
| July 16, 2025 | 15.35 | 15.61 | 15.61 | 15.79 | 15.33 | 18.05M |
| July 15, 2025 | 15.2 | 15.44 | 15.44 | 15.5 | 15.16 | 20.23M |
| July 14, 2025 | 14.87 | 15.26 | 15.26 | 15.45 | 14.87 | 17.98M |
| July 11, 2025 | 15.09 | 14.91 | 14.91 | 15.16 | 14.9 | 12.49M |
| July 10, 2025 | 15.08 | 15.15 | 15.15 | 15.23 | 14.82 | 12.71M |
| July 09, 2025 | 15.39 | 15.15 | 15.15 | 15.47 | 15.08 | 13.09M |
| July 08, 2025 | 14.75 | 15.4 | 15.4 | 15.45 | 14.75 | 22.83M |
| July 07, 2025 | 14.79 | 14.87 | 14.87 | 14.89 | 14.59 | 11.23M |
| July 04, 2025 | 15.22 | 14.78 | 14.78 | 15.29 | 14.75 | 16.79M |
| July 03, 2025 | 15.06 | 15.25 | 15.25 | 15.27 | 15.02 | 12.33M |
| July 02, 2025 | 15.42 | 15.18 | 15.18 | 15.6 | 15.05 | 26.17M |
| July 01, 2025 | 14.76 | 15.72 | 15.72 | 16.14 | 14.41 | 46.5M |
| June 30, 2025 | 15.17 | 14.96 | 14.96 | 15.18 | 14.86 | 17.68M |
| June 27, 2025 | 14.58 | 15.05 | 15.05 | 15.24 | 14.5 | 28.73M |
| June 26, 2025 | 14.68 | 14.51 | 14.51 | 14.73 | 14.46 | 12.54M |
| June 25, 2025 | 14.55 | 14.73 | 14.73 | 14.8 | 14.46 | 16.19M |
| June 24, 2025 | 14.12 | 14.57 | 14.57 | 14.73 | 14.08 | 19.83M |
| June 23, 2025 | 13.85 | 14.04 | 14.04 | 14.23 | 13.82 | 7.88M |
| June 20, 2025 | 14.22 | 14 | 14 | 14.4 | 13.96 | 11.55M |
| June 19, 2025 | 14.26 | 14.32 | 14.32 | 14.67 | 14.17 | 17.18M |
| June 18, 2025 | 14.2 | 14.31 | 14.31 | 14.54 | 13.93 | 19.21M |
| June 17, 2025 | 15.1 | 14.42 | 14.42 | 15.18 | 14.4 | 34.83M |
| June 16, 2025 | 13.63 | 14.31 | 14.31 | 14.55 | 13.53 | 25.43M |
| June 13, 2025 | 14.1 | 13.63 | 13.63 | 14.12 | 13.6 | 13.21M |
| June 12, 2025 | 14.1 | 14.37 | 14.07 | 14.4 | 14.01 | 12.02M |
| June 11, 2025 | 14.3 | 14.17 | 13.87 | 14.33 | 14.15 | 11.41M |
| June 10, 2025 | 14.39 | 14.01 | 13.72 | 14.44 | 13.77 | 17.36M |
| June 09, 2025 | 14.48 | 14.39 | 14.09 | 14.65 | 14.3 | 14.93M |
| June 06, 2025 | 14.84 | 14.4 | 14.1 | 14.93 | 14.35 | 16.46M |
| June 05, 2025 | 14.3 | 14.81 | 14.5 | 15.19 | 14.1 | 27.4M |
| June 04, 2025 | 14.02 | 14.27 | 13.97 | 14.54 | 13.95 | 14.19M |
| June 03, 2025 | 14.06 | 14.21 | 13.91 | 14.34 | 14.01 | 10.27M |
| May 30, 2025 | 14.61 | 14.2 | 14.2 | 14.61 | 14.14 | 14.46M |
| May 29, 2025 | 14.59 | 14.69 | 14.69 | 14.99 | 14.59 | 16.27M |
| May 28, 2025 | 14.67 | 14.61 | 14.61 | 14.89 | 14.56 | 10M |
| May 27, 2025 | 14.97 | 14.67 | 14.67 | 14.97 | 14.61 | 13.35M |
| May 26, 2025 | 15.22 | 15.05 | 15.05 | 15.4 | 14.81 | 19.78M |