49.02
+3.4(+7.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 46.15 | 49.02 | 49.02 | 49.79 | 45.21 | 7.51M |
| August 15, 2025 | 41.5 | 45.62 | 45.62 | 45.8 | 41.5 | 6.41M |
| August 14, 2025 | 42.18 | 41.88 | 41.88 | 42.74 | 41.32 | 4.76M |
| August 13, 2025 | 40.2 | 42.42 | 42.42 | 42.89 | 39.94 | 6.18M |
| August 12, 2025 | 40.58 | 40.2 | 40.2 | 40.59 | 39.45 | 3.95M |
| August 11, 2025 | 40 | 40.57 | 40.57 | 41.1 | 38.98 | 6.11M |
| August 08, 2025 | 39 | 39.57 | 39.57 | 40.08 | 38.8 | 5.13M |
| August 07, 2025 | 38.9 | 39.39 | 39.39 | 39.83 | 38.5 | 6.82M |
| August 06, 2025 | 37.4 | 39.05 | 39.05 | 39.98 | 37.21 | 10.71M |
| August 05, 2025 | 35.21 | 37.5 | 37.5 | 37.95 | 34.85 | 9M |
| August 04, 2025 | 36.05 | 35.2 | 35.2 | 36.05 | 32.58 | 5.45M |
| August 01, 2025 | 35.96 | 35.75 | 35.75 | 38.23 | 35.62 | 8.71M |
| July 31, 2025 | 36.88 | 36.06 | 36.06 | 37.87 | 35.83 | 5.02M |
| July 30, 2025 | 37.23 | 37.08 | 37.08 | 37.7 | 36.41 | 4.36M |
| July 29, 2025 | 36.44 | 37.23 | 37.23 | 37.42 | 36.28 | 6.56M |
| July 28, 2025 | 35.29 | 36.84 | 36.84 | 37.1 | 35.26 | 7.85M |
| July 25, 2025 | 35.24 | 35.36 | 35.36 | 35.59 | 34.78 | 3.97M |
| July 24, 2025 | 35.82 | 35.36 | 35.36 | 36.44 | 34.2 | 6.73M |
| July 23, 2025 | 34.68 | 35.17 | 35.17 | 35.72 | 34.2 | 5.52M |
| July 22, 2025 | 33.8 | 34.44 | 34.44 | 35.16 | 33.7 | 5.13M |
| July 21, 2025 | 34.1 | 34.08 | 34.08 | 34.6 | 33.4 | 6.65M |
| July 18, 2025 | 34.57 | 34.27 | 34.27 | 35.35 | 33.7 | 11.79M |
| July 17, 2025 | 33.75 | 34.37 | 34.37 | 34.73 | 31.39 | 15.89M |
| July 16, 2025 | 30.91 | 32.25 | 32.25 | 32.71 | 30.76 | 8.54M |
| July 15, 2025 | 31.45 | 30.91 | 30.91 | 31.57 | 30.75 | 3.2M |
| July 14, 2025 | 30.78 | 31.48 | 31.48 | 31.51 | 30.58 | 3.97M |
| July 11, 2025 | 31.45 | 30.78 | 30.78 | 31.55 | 30.62 | 4.67M |
| July 10, 2025 | 31.2 | 31.45 | 31.45 | 31.77 | 30.81 | 5.69M |
| July 09, 2025 | 30.98 | 31.59 | 31.59 | 31.93 | 30.81 | 7.91M |
| July 08, 2025 | 30.81 | 31.07 | 31.07 | 31.57 | 30.48 | 10.54M |
| July 07, 2025 | 29.41 | 30.82 | 30.82 | 31.07 | 28.71 | 14.53M |
| July 04, 2025 | 27.4 | 29.38 | 29.38 | 29.56 | 27.12 | 12.11M |
| July 03, 2025 | 26.47 | 27.45 | 27.45 | 28.25 | 26.47 | 8.81M |
| July 02, 2025 | 26.43 | 26.57 | 26.57 | 26.65 | 26.39 | 1.87M |
| July 01, 2025 | 26.41 | 26.55 | 26.55 | 26.67 | 26.23 | 2.22M |
| June 30, 2025 | 26.1 | 26.41 | 26.41 | 26.69 | 26.07 | 3.71M |
| June 27, 2025 | 26.13 | 26.08 | 26.08 | 26.35 | 25.97 | 1.82M |
| June 26, 2025 | 25.87 | 26.06 | 26.06 | 26.55 | 25.87 | 1.93M |
| June 25, 2025 | 25.97 | 26.12 | 26.12 | 26.18 | 25.71 | 2.58M |
| June 24, 2025 | 25.21 | 25.97 | 25.97 | 26.12 | 25.2 | 2.92M |
| June 23, 2025 | 25.15 | 25.07 | 25.07 | 25.25 | 24.81 | 1.86M |
| June 20, 2025 | 25.18 | 25.19 | 25.19 | 25.55 | 25.1 | 1.46M |
| June 19, 2025 | 25.55 | 25.18 | 25.18 | 25.75 | 25.18 | 2.03M |
| June 18, 2025 | 25.6 | 25.48 | 25.48 | 25.68 | 25.1 | 2.13M |
| June 17, 2025 | 26.08 | 25.63 | 25.63 | 26.08 | 25.62 | 1.85M |
| June 16, 2025 | 26.52 | 26.23 | 25.95 | 26.79 | 26.15 | 2.52M |
| June 13, 2025 | 26.6 | 26.51 | 26.23 | 26.89 | 26.13 | 3.14M |
| June 12, 2025 | 26.55 | 26.63 | 26.35 | 27.05 | 26.42 | 2.95M |
| June 11, 2025 | 26.6 | 26.66 | 26.38 | 26.92 | 26.46 | 2.96M |
| June 10, 2025 | 26.98 | 26.4 | 26.12 | 27.04 | 26.12 | 3.07M |
| June 09, 2025 | 26.65 | 26.77 | 26.48 | 27.49 | 26.52 | 4.09M |
| June 06, 2025 | 26.29 | 26.63 | 26.35 | 26.68 | 25.93 | 3.83M |
| June 05, 2025 | 26.48 | 26.67 | 26.39 | 27.04 | 26.2 | 3.92M |
| June 04, 2025 | 25.94 | 26.39 | 26.11 | 26.51 | 25.85 | 2.73M |
| June 03, 2025 | 25.6 | 26.12 | 25.84 | 26.25 | 25.35 | 2.88M |
| May 30, 2025 | 25.45 | 25.67 | 25.4 | 25.8 | 25.3 | 2.07M |
| May 29, 2025 | 25.46 | 25.45 | 25.18 | 25.68 | 25.2 | 1.9M |
| May 28, 2025 | 25.4 | 25.61 | 25.34 | 25.82 | 25.4 | 1.9M |
| May 27, 2025 | 25.52 | 25.37 | 25.1 | 25.63 | 25.2 | 1.83M |
| May 26, 2025 | 25.11 | 25.49 | 25.22 | 25.63 | 25.02 | 2.18M |