30.94
+5.16(+20.02%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 27.28 | 30.94 | 30.94 | 30.94 | 27.19 | 72.16M |
August 15, 2025 | 24.4 | 25.78 | 25.78 | 26.5 | 24.24 | 93.78M |
August 14, 2025 | 24.35 | 24.11 | 24.11 | 25.38 | 23.62 | 84.71M |
August 13, 2025 | 22.5 | 24.36 | 24.36 | 25.33 | 22.39 | 89.07M |
August 12, 2025 | 21.32 | 22.83 | 22.83 | 23.15 | 21.19 | 80.76M |
August 11, 2025 | 21.5 | 21.69 | 21.69 | 22.12 | 21.11 | 61.72M |
August 08, 2025 | 20.7 | 21.44 | 21.44 | 21.78 | 20.5 | 58.05M |
August 07, 2025 | 20.55 | 20.8 | 20.8 | 21.32 | 20.31 | 42.45M |
August 06, 2025 | 20.41 | 20.82 | 20.82 | 22.05 | 20.38 | 56.9M |
August 05, 2025 | 20.5 | 20.51 | 20.51 | 20.65 | 20.05 | 36.05M |
August 04, 2025 | 19.67 | 20.57 | 20.57 | 21.11 | 19.44 | 46.62M |
August 01, 2025 | 20.03 | 19.86 | 19.86 | 20.45 | 19.7 | 36.64M |
July 31, 2025 | 19.3 | 20.13 | 20.13 | 20.86 | 19.25 | 73.3M |
July 30, 2025 | 18.6 | 19.02 | 19.02 | 19.44 | 18.6 | 49.81M |
July 29, 2025 | 18.12 | 18.63 | 18.63 | 19.11 | 17.91 | 33.82M |
July 28, 2025 | 18.65 | 18.18 | 18.18 | 18.88 | 18.08 | 36.91M |
July 25, 2025 | 18.4 | 18.28 | 18.28 | 18.45 | 18.12 | 14.43M |
July 24, 2025 | 18.3 | 18.4 | 18.4 | 18.56 | 18.2 | 17.15M |
July 23, 2025 | 18.48 | 18.35 | 18.35 | 18.63 | 18.25 | 11.95M |
July 22, 2025 | 18.63 | 18.44 | 18.44 | 18.81 | 18.22 | 17.18M |
July 21, 2025 | 18.91 | 18.75 | 18.75 | 18.96 | 18.52 | 20.83M |
July 18, 2025 | 18.95 | 19.05 | 19.05 | 19.43 | 18.9 | 23.87M |
July 17, 2025 | 18.62 | 18.93 | 18.93 | 19.13 | 18.62 | 22.62M |
July 16, 2025 | 19.29 | 18.93 | 18.93 | 19.48 | 18.83 | 32.58M |
July 15, 2025 | 18.57 | 18.9 | 18.9 | 19.45 | 18.47 | 41.19M |
July 14, 2025 | 18.39 | 18.51 | 18.51 | 18.67 | 18.26 | 19.11M |
July 11, 2025 | 18.16 | 18.29 | 18.29 | 18.46 | 17.91 | 19.98M |
July 10, 2025 | 17.83 | 18.23 | 18.23 | 18.45 | 17.83 | 22.55M |
July 09, 2025 | 18.17 | 17.94 | 17.94 | 18.27 | 17.77 | 18.27M |
July 08, 2025 | 17.24 | 18.05 | 18.05 | 18.12 | 17.2 | 28.2M |
July 07, 2025 | 17.13 | 17.34 | 17.34 | 17.51 | 16.98 | 9.51M |
July 04, 2025 | 17.24 | 17.19 | 17.19 | 17.69 | 17.15 | 13.57M |
July 03, 2025 | 17.28 | 17.34 | 17.34 | 17.35 | 17.09 | 8.41M |
July 02, 2025 | 17.48 | 17.14 | 17.14 | 17.55 | 17.02 | 10.58M |
July 01, 2025 | 17.88 | 17.56 | 17.56 | 17.88 | 17.41 | 12.95M |
June 30, 2025 | 17.71 | 17.8 | 17.8 | 17.9 | 17.63 | 14.14M |
June 27, 2025 | 17.35 | 17.71 | 17.71 | 17.88 | 17.33 | 17.84M |
June 26, 2025 | 17.55 | 17.41 | 17.41 | 17.7 | 17.37 | 15.39M |
June 25, 2025 | 17.18 | 17.45 | 17.45 | 17.68 | 17.14 | 17.35M |
June 24, 2025 | 16.81 | 17.19 | 17.19 | 17.26 | 16.71 | 12.95M |
June 23, 2025 | 16.39 | 16.75 | 16.75 | 16.76 | 16.19 | 8.31M |
June 20, 2025 | 16.81 | 16.5 | 16.5 | 17.12 | 16.48 | 10.34M |
June 19, 2025 | 17.31 | 16.93 | 16.93 | 17.47 | 16.83 | 12.46M |
June 18, 2025 | 16.86 | 17.28 | 17.28 | 17.28 | 16.73 | 12.75M |
June 17, 2025 | 17.16 | 16.97 | 16.97 | 17.25 | 16.85 | 8.44M |
June 16, 2025 | 16.72 | 17.13 | 17.13 | 17.36 | 16.71 | 11.82M |
June 13, 2025 | 17.16 | 16.83 | 16.83 | 17.38 | 16.81 | 12.2M |
June 12, 2025 | 17.07 | 17.38 | 17.38 | 17.5 | 16.93 | 13.27M |
June 11, 2025 | 17.25 | 17.12 | 17.12 | 17.49 | 17.08 | 13.79M |
June 10, 2025 | 17.95 | 17.33 | 17.33 | 18.05 | 17.02 | 18.38M |
June 09, 2025 | 17.86 | 17.93 | 17.93 | 18 | 17.75 | 14.39M |
June 06, 2025 | 17.87 | 17.77 | 17.77 | 18.19 | 17.75 | 18.44M |
June 05, 2025 | 17.42 | 18.02 | 18.02 | 18.19 | 17.21 | 30.55M |
June 04, 2025 | 17.3 | 17.85 | 17.85 | 18.87 | 17.24 | 40.33M |
June 03, 2025 | 16.44 | 16.72 | 16.72 | 16.99 | 16.39 | 8.79M |
May 30, 2025 | 16.77 | 16.52 | 16.52 | 16.98 | 16.49 | 11.84M |
May 29, 2025 | 16.65 | 16.93 | 16.93 | 17.1 | 16.64 | 11.94M |
May 28, 2025 | 17.04 | 16.74 | 16.74 | 17.1 | 16.58 | 11.69M |
May 27, 2025 | 17.38 | 17.07 | 17.07 | 17.62 | 16.81 | 17.02M |
May 26, 2025 | 16.41 | 17.29 | 17.29 | 17.45 | 16.4 | 20.49M |