31.75
+1.25(+4.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 30.36 | 31.75 | 31.75 | 31.88 | 30.15 | 24.86M |
| August 15, 2025 | 29.45 | 30.5 | 30.5 | 30.68 | 29.43 | 16.97M |
| August 14, 2025 | 30.25 | 29.45 | 29.45 | 30.26 | 29.43 | 13.09M |
| August 13, 2025 | 29.81 | 30.34 | 30.34 | 30.37 | 29.64 | 14.33M |
| August 12, 2025 | 30.4 | 29.8 | 29.8 | 30.5 | 29.59 | 12.71M |
| August 11, 2025 | 30.8 | 30.61 | 30.61 | 30.96 | 30.22 | 13.45M |
| August 08, 2025 | 30.44 | 30.72 | 30.72 | 31.22 | 30.44 | 22.27M |
| August 07, 2025 | 29.05 | 31.1 | 31.1 | 32.23 | 28.4 | 36.66M |
| August 06, 2025 | 28.9 | 29.03 | 29.03 | 29.11 | 28.56 | 9.18M |
| August 05, 2025 | 29.28 | 28.9 | 28.9 | 29.4 | 28.7 | 8.87M |
| August 04, 2025 | 28.28 | 28.89 | 28.89 | 28.89 | 28.2 | 8.66M |
| August 01, 2025 | 29.06 | 28.45 | 28.45 | 29.2 | 28.33 | 10.69M |
| July 31, 2025 | 29.89 | 29.19 | 29.19 | 30.24 | 29.11 | 14.39M |
| July 30, 2025 | 31.38 | 30.08 | 30.08 | 31.48 | 29.58 | 19.51M |
| July 29, 2025 | 30.88 | 31.27 | 31.27 | 32 | 30.71 | 20.86M |
| July 28, 2025 | 30.91 | 31.12 | 31.12 | 31.55 | 30.68 | 18.66M |
| July 25, 2025 | 30.8 | 31.22 | 31.22 | 31.58 | 30.5 | 30.23M |
| July 24, 2025 | 28.91 | 30.85 | 30.85 | 31.2 | 28.91 | 32.67M |
| July 23, 2025 | 29.47 | 29.14 | 29.14 | 29.93 | 28.82 | 13.88M |
| July 22, 2025 | 29.66 | 29.68 | 29.68 | 30.2 | 29.36 | 14.62M |
| July 21, 2025 | 29.52 | 29.86 | 29.86 | 30.46 | 29.23 | 17.85M |
| July 18, 2025 | 29.1 | 29.85 | 29.85 | 30.75 | 29 | 23.33M |
| July 17, 2025 | 28.78 | 29.19 | 29.19 | 29.46 | 28.4 | 12.66M |
| July 16, 2025 | 29.36 | 28.95 | 28.95 | 29.36 | 28.56 | 14M |
| July 15, 2025 | 29.53 | 29.2 | 29.2 | 30.95 | 28.93 | 20.3M |
| July 14, 2025 | 31.01 | 29.67 | 29.67 | 31.54 | 29.61 | 25.55M |
| July 11, 2025 | 30.18 | 30.89 | 30.89 | 32.3 | 29.75 | 42.4M |
| July 10, 2025 | 29.81 | 29.75 | 29.75 | 30.51 | 28.77 | 33.97M |
| July 09, 2025 | 29.88 | 29.25 | 29.25 | 30.33 | 29.11 | 23.2M |
| July 08, 2025 | 28.45 | 30.51 | 30.51 | 32.33 | 28.28 | 41.58M |
| July 07, 2025 | 27.15 | 28.44 | 28.44 | 28.9 | 27.15 | 14.65M |
| July 04, 2025 | 29 | 27.62 | 27.62 | 29.05 | 27.29 | 16.37M |
| July 03, 2025 | 28.73 | 28.97 | 28.97 | 29.49 | 28.55 | 14.44M |
| July 02, 2025 | 28.36 | 29.02 | 29.02 | 29.64 | 28.16 | 22.63M |
| July 01, 2025 | 28.55 | 28.55 | 28.55 | 28.65 | 28.01 | 17.5M |
| June 30, 2025 | 27.44 | 28.99 | 28.99 | 29.33 | 27.25 | 29.51M |
| June 27, 2025 | 27.11 | 27.34 | 27.34 | 27.83 | 27.11 | 20.76M |
| June 26, 2025 | 27.13 | 26.93 | 26.93 | 27.43 | 26.79 | 13.65M |
| June 25, 2025 | 27.16 | 27.4 | 27.4 | 27.49 | 26.95 | 16.08M |
| June 24, 2025 | 27.2 | 27.3 | 27.3 | 27.48 | 26.92 | 15.51M |
| June 23, 2025 | 26.36 | 27.25 | 27.25 | 27.4 | 26.36 | 15.65M |
| June 20, 2025 | 27.22 | 26.62 | 26.62 | 27.35 | 26.53 | 11.36M |
| June 19, 2025 | 27.63 | 26.95 | 26.95 | 27.63 | 26.72 | 11.6M |
| June 18, 2025 | 28.48 | 27.79 | 27.79 | 28.6 | 27.46 | 21.25M |
| June 17, 2025 | 29.18 | 28.71 | 28.71 | 29.91 | 28.5 | 21.27M |
| June 16, 2025 | 28.38 | 29.33 | 29.33 | 29.8 | 28.18 | 23.38M |
| June 13, 2025 | 29.55 | 29.2 | 29.2 | 31.28 | 29.02 | 31.29M |
| June 12, 2025 | 30.41 | 30.09 | 30.09 | 31.13 | 29.3 | 42.08M |
| June 11, 2025 | 27.94 | 31.36 | 31.36 | 33.56 | 27.8 | 55.52M |
| June 10, 2025 | 26.6 | 28.88 | 28.88 | 30.96 | 26.01 | 42.53M |
| June 09, 2025 | 25.4 | 26.53 | 26.18 | 27.44 | 25.11 | 27.33M |
| June 06, 2025 | 25.01 | 24.87 | 24.54 | 25.51 | 24.72 | 11.52M |
| June 05, 2025 | 24.9 | 25.2 | 25.2 | 26.25 | 24.85 | 22.01M |
| June 04, 2025 | 24.12 | 25.08 | 25.08 | 25.26 | 24.09 | 16.24M |
| June 03, 2025 | 23.88 | 24.28 | 24.28 | 24.6 | 23.88 | 9.06M |
| May 30, 2025 | 24.11 | 23.72 | 23.72 | 24.12 | 23.71 | 5.12M |
| May 29, 2025 | 24.15 | 24.26 | 24.26 | 24.41 | 24.02 | 5.06M |
| May 28, 2025 | 24.37 | 24 | 24 | 24.37 | 23.83 | 4.91M |
| May 27, 2025 | 24.48 | 24.27 | 24.27 | 24.48 | 24.06 | 4.14M |
| May 26, 2025 | 24.2 | 24.44 | 24.44 | 24.5 | 23.91 | 5.14M |