38.85
+3.53(+9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 35.19 | 38.85 | 38.85 | 38.85 | 33.73 | 95.02M |
| August 15, 2025 | 33.99 | 35.32 | 35.32 | 37.39 | 33.31 | 108.05M |
| August 14, 2025 | 32.15 | 34.12 | 34.12 | 34.12 | 32.02 | 38.6M |
| August 13, 2025 | 31.66 | 31.02 | 31.02 | 31.88 | 30.85 | 40.25M |
| August 12, 2025 | 30.87 | 31.58 | 31.58 | 32.36 | 30.87 | 57.1M |
| August 11, 2025 | 28.38 | 30.87 | 30.87 | 31.56 | 28.35 | 65.69M |
| August 08, 2025 | 29.53 | 28.7 | 28.7 | 29.99 | 28.62 | 28.97M |
| August 07, 2025 | 29.05 | 29.45 | 29.45 | 29.68 | 28.51 | 38.65M |
| August 06, 2025 | 28.07 | 29.04 | 29.04 | 29.29 | 27.8 | 38.36M |
| August 05, 2025 | 28.8 | 28.05 | 28.05 | 28.8 | 27.51 | 34.83M |
| August 04, 2025 | 28.3 | 28.49 | 28.49 | 28.75 | 28.18 | 24.53M |
| August 01, 2025 | 29.62 | 28.58 | 28.58 | 29.89 | 28 | 44.72M |
| July 31, 2025 | 29.91 | 29.6 | 29.6 | 31 | 29.4 | 40.04M |
| July 30, 2025 | 31.82 | 30.38 | 30.38 | 31.95 | 30.18 | 54.71M |
| July 29, 2025 | 31 | 32.4 | 32.4 | 32.5 | 30.17 | 62.6M |
| July 28, 2025 | 30.69 | 31.2 | 31.2 | 31.56 | 29.75 | 49.74M |
| July 25, 2025 | 29.47 | 30.95 | 30.95 | 31.5 | 29.18 | 67.96M |
| July 24, 2025 | 29.19 | 29.46 | 29.46 | 29.74 | 28.89 | 43.35M |
| July 23, 2025 | 28.17 | 29.75 | 29.75 | 30.35 | 27.82 | 72.79M |
| July 22, 2025 | 29.26 | 28.41 | 28.41 | 30.05 | 28.12 | 63.05M |
| July 21, 2025 | 30.42 | 29.83 | 29.83 | 30.42 | 29.43 | 44.05M |
| July 18, 2025 | 31.42 | 30.43 | 30.43 | 32.25 | 30.12 | 59.65M |
| July 17, 2025 | 31.98 | 31.01 | 31.01 | 32.66 | 30.8 | 69.65M |
| July 16, 2025 | 29.75 | 31.5 | 31.5 | 31.87 | 29.19 | 79.34M |
| July 15, 2025 | 30.66 | 29.93 | 29.93 | 30.9 | 29.62 | 59.75M |
| July 14, 2025 | 32.91 | 30.43 | 30.43 | 33.27 | 30 | 100.29M |
| July 11, 2025 | 32.52 | 33.33 | 33.33 | 34.97 | 31.63 | 138.6M |
| July 10, 2025 | 28.65 | 31.79 | 31.79 | 31.79 | 28.03 | 118.13M |
| July 09, 2025 | 27.85 | 28.9 | 28.9 | 29.68 | 27.81 | 76.23M |
| July 08, 2025 | 27.6 | 27.91 | 27.91 | 28.21 | 27.19 | 45.18M |
| July 07, 2025 | 27.3 | 28.01 | 28.01 | 28.43 | 27.01 | 68.57M |
| July 04, 2025 | 26.63 | 27.44 | 27.44 | 28.05 | 26.33 | 84.74M |
| July 03, 2025 | 26.42 | 26.25 | 26.25 | 26.63 | 26.03 | 34.02M |
| July 02, 2025 | 26.94 | 26.42 | 26.42 | 27.36 | 26.28 | 39.38M |
| July 01, 2025 | 28.37 | 26.94 | 26.94 | 28.49 | 26.8 | 56.02M |
| June 30, 2025 | 28.69 | 27.94 | 27.94 | 28.86 | 27.78 | 78.7M |
| June 27, 2025 | 29.32 | 28.38 | 28.38 | 30.8 | 28.34 | 95.57M |
| June 26, 2025 | 28.01 | 28.85 | 28.85 | 30.7 | 27.41 | 98.7M |
| June 25, 2025 | 26.8 | 28.46 | 28.46 | 29.79 | 26.2 | 111.08M |
| June 24, 2025 | 26.52 | 27.08 | 27.08 | 28.25 | 26.3 | 94.12M |
| June 23, 2025 | 23.9 | 26.52 | 26.52 | 26.52 | 23.87 | 43.09M |
| June 20, 2025 | 25.44 | 24.11 | 24.11 | 25.5 | 23.58 | 38.67M |
| June 19, 2025 | 26.9 | 25.2 | 25.2 | 27.27 | 25.1 | 52.33M |
| June 18, 2025 | 26.01 | 26.21 | 26.21 | 26.76 | 25.9 | 70.57M |
| June 17, 2025 | 25.64 | 26.42 | 26.42 | 27.15 | 25.45 | 96.52M |
| June 16, 2025 | 23.01 | 25.37 | 25.37 | 25.37 | 23.01 | 82.75M |
| June 13, 2025 | 23.85 | 23.06 | 23.06 | 23.97 | 22.9 | 37.04M |
| June 12, 2025 | 23.66 | 23.7 | 23.7 | 24.18 | 23.4 | 44.62M |
| June 11, 2025 | 23.8 | 24.02 | 24.02 | 24.77 | 23.54 | 67M |
| June 10, 2025 | 24.5 | 23.76 | 23.76 | 24.6 | 23.48 | 52.07M |
| June 09, 2025 | 25.3 | 24.51 | 24.51 | 25.6 | 24.35 | 80.89M |
| June 06, 2025 | 25.52 | 25.26 | 25.26 | 27.58 | 25.21 | 101.52M |
| June 05, 2025 | 27.87 | 27.13 | 27.13 | 28.75 | 26.72 | 139.02M |
| June 04, 2025 | 23 | 26.14 | 26.14 | 26.14 | 22.97 | 108.02M |
| June 03, 2025 | 23.5 | 23.76 | 23.76 | 24.22 | 22.61 | 105.55M |
| May 30, 2025 | 21.88 | 22.02 | 22.02 | 22.47 | 21.15 | 80.87M |
| May 29, 2025 | 19.07 | 21.01 | 21.01 | 21.01 | 19.07 | 46.7M |
| May 28, 2025 | 19.3 | 19.1 | 19.1 | 19.5 | 18.97 | 11.05M |
| May 27, 2025 | 19.68 | 19.22 | 19.22 | 19.68 | 19.1 | 11.93M |
| May 26, 2025 | 19.29 | 19.73 | 19.73 | 19.78 | 19.04 | 16.37M |