43.55
+3.45(+8.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 39.4 | 43.55 | 43.55 | 44.1 | 39.05 | 23.6M |
| August 21, 2025 | 39.82 | 40.1 | 40.1 | 41.02 | 38.82 | 21M |
| August 20, 2025 | 39.21 | 39 | 39 | 40 | 37.18 | 24.99M |
| August 19, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 7.26M |
| August 18, 2025 | 36.39 | 35.99 | 35.99 | 37 | 34.88 | 15.02M |
| August 15, 2025 | 34.89 | 36.4 | 36.4 | 36.75 | 34.63 | 13.4M |
| August 14, 2025 | 33.21 | 34.8 | 34.8 | 35.75 | 33.21 | 20.49M |
| August 13, 2025 | 32.94 | 33.34 | 33.34 | 33.49 | 32.78 | 10.37M |
| August 12, 2025 | 30.8 | 32.96 | 32.96 | 32.99 | 30.8 | 17.19M |
| August 11, 2025 | 30.33 | 30.58 | 30.58 | 30.94 | 30 | 4.55M |
| August 08, 2025 | 30.51 | 30.38 | 30.38 | 30.79 | 30.15 | 3.49M |
| August 07, 2025 | 30.69 | 30.51 | 30.51 | 31 | 30.5 | 2.89M |
| August 06, 2025 | 30.74 | 30.69 | 30.69 | 30.9 | 30.52 | 2.58M |
| August 05, 2025 | 30.5 | 30.81 | 30.81 | 31.55 | 30.44 | 3.69M |
| August 04, 2025 | 30.15 | 30.28 | 30.28 | 30.36 | 29.81 | 2.7M |
| August 01, 2025 | 30.22 | 30.34 | 30.34 | 30.77 | 30.22 | 2.93M |
| July 31, 2025 | 30.69 | 30.55 | 30.55 | 31.35 | 30.5 | 4.79M |
| July 30, 2025 | 30.86 | 30.95 | 30.95 | 31.09 | 30.21 | 5.37M |
| July 29, 2025 | 30.85 | 30.98 | 30.98 | 31.19 | 30.67 | 4.29M |
| July 28, 2025 | 31.18 | 30.98 | 30.98 | 31.31 | 30.59 | 3.37M |
| July 25, 2025 | 30.86 | 31.08 | 31.08 | 31.49 | 30.79 | 4.18M |
| July 24, 2025 | 31.18 | 30.91 | 30.91 | 31.27 | 30.8 | 3.82M |
| July 23, 2025 | 31 | 31.09 | 31.09 | 31.31 | 30.8 | 3.75M |
| July 22, 2025 | 31.29 | 31.15 | 31.15 | 31.49 | 31.06 | 3.83M |
| July 21, 2025 | 31.05 | 31.33 | 31.33 | 31.37 | 30.71 | 4.4M |
| July 18, 2025 | 32.26 | 31.29 | 31.29 | 32.49 | 31 | 7.41M |
| July 17, 2025 | 32.35 | 32.26 | 32.26 | 32.59 | 31.8 | 9.45M |
| July 16, 2025 | 31.17 | 32.73 | 32.73 | 33.77 | 30.89 | 14.98M |
| July 15, 2025 | 30.68 | 31.17 | 31.17 | 31.85 | 30.5 | 10.45M |
| July 14, 2025 | 30.15 | 30.68 | 30.68 | 30.73 | 29.94 | 4.07M |
| July 11, 2025 | 30.24 | 30.04 | 30.04 | 30.26 | 29.45 | 6.49M |
| July 10, 2025 | 30.39 | 30.3 | 30.3 | 31.13 | 30.22 | 5.97M |
| July 09, 2025 | 32.43 | 30.39 | 30.39 | 32.67 | 29.5 | 11.09M |
| July 08, 2025 | 32.25 | 32.43 | 32.43 | 33.06 | 32.14 | 3.97M |
| July 07, 2025 | 32.98 | 32.34 | 32.34 | 33.24 | 31.7 | 7.07M |
| July 04, 2025 | 32.15 | 32.98 | 32.98 | 33 | 32.14 | 5.5M |
| July 03, 2025 | 32.45 | 32.27 | 32.27 | 33.42 | 32.15 | 6.42M |
| July 02, 2025 | 33.8 | 32.37 | 32.37 | 33.81 | 32.2 | 7.86M |
| July 01, 2025 | 35.02 | 34.34 | 33.84 | 35.03 | 34.18 | 7.69M |
| June 30, 2025 | 34.18 | 35.03 | 34.52 | 35.2 | 32.83 | 10.58M |
| June 27, 2025 | 34.56 | 34.09 | 33.59 | 35.5 | 33.82 | 13.63M |
| June 26, 2025 | 32.68 | 34.27 | 34.27 | 35.23 | 32.4 | 15.3M |
| June 25, 2025 | 32.38 | 32.69 | 32.69 | 33 | 32.29 | 6.83M |
| June 24, 2025 | 32 | 32.33 | 32.33 | 33.7 | 32 | 10.34M |
| June 23, 2025 | 31.55 | 31.65 | 31.65 | 31.81 | 30.76 | 5.46M |
| June 20, 2025 | 31.59 | 31.56 | 31.56 | 32.31 | 31.02 | 6.16M |
| June 19, 2025 | 31.7 | 31.57 | 31.57 | 32.43 | 31.42 | 7.61M |
| June 18, 2025 | 30.39 | 31.69 | 31.69 | 32.33 | 30.3 | 10.83M |
| June 17, 2025 | 29.84 | 30.5 | 30.5 | 30.68 | 29.81 | 5.11M |
| June 16, 2025 | 29.57 | 29.84 | 29.84 | 29.99 | 29.41 | 2.5M |
| June 13, 2025 | 30.57 | 29.67 | 29.67 | 30.68 | 29.63 | 4.08M |
| June 12, 2025 | 29.44 | 30.5 | 30.5 | 31.1 | 29.31 | 8.66M |
| June 11, 2025 | 29.2 | 29.43 | 29.43 | 30.14 | 29.06 | 4.27M |
| June 10, 2025 | 29.67 | 29.2 | 29.2 | 29.9 | 28.7 | 4.76M |
| June 09, 2025 | 29.73 | 29.67 | 29.67 | 29.97 | 29 | 5.48M |
| June 06, 2025 | 30.1 | 29.79 | 29.79 | 30.29 | 29.55 | 5.11M |
| June 05, 2025 | 30 | 30.47 | 30.47 | 31.48 | 29.81 | 7.59M |
| June 04, 2025 | 29.79 | 30 | 30 | 30.25 | 29.79 | 2.93M |
| June 03, 2025 | 29.5 | 30 | 30 | 30.63 | 28.86 | 6.06M |
| May 30, 2025 | 30 | 29.6 | 29.6 | 30.14 | 29.52 | 3.77M |