33.00
+2.54(+8.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.5 | 33 | 33 | 34.79 | 29.5 | 39.83M |
| August 15, 2025 | 25.98 | 30.46 | 30.46 | 30.46 | 25.18 | 40.38M |
| August 14, 2025 | 25.83 | 25.38 | 25.38 | 26.66 | 25.22 | 22.14M |
| August 13, 2025 | 27.98 | 26.75 | 26.75 | 28.89 | 25 | 31.37M |
| August 12, 2025 | 27.6 | 27.2 | 27.2 | 29.09 | 26.47 | 29.77M |
| August 11, 2025 | 25.6 | 27.76 | 27.76 | 27.8 | 24.9 | 32.53M |
| August 08, 2025 | 24.53 | 26.39 | 26.39 | 26.88 | 24.2 | 26.67M |
| August 07, 2025 | 23.78 | 24.96 | 24.96 | 25.36 | 23.5 | 23.66M |
| August 06, 2025 | 23.98 | 23.6 | 23.6 | 24.72 | 23.41 | 21.88M |
| August 05, 2025 | 23.89 | 24.58 | 24.58 | 24.73 | 22.9 | 24.2M |
| August 04, 2025 | 24.23 | 23.97 | 23.97 | 24.35 | 22.3 | 24.61M |
| August 01, 2025 | 27.1 | 23.75 | 23.75 | 27.46 | 23.45 | 31.16M |
| July 31, 2025 | 27.46 | 27.94 | 27.94 | 29 | 26.66 | 28.19M |
| July 30, 2025 | 26.46 | 28.52 | 28.52 | 29.01 | 25.62 | 38.32M |
| July 29, 2025 | 25.01 | 29.5 | 29.5 | 29.72 | 24 | 49.77M |
| July 28, 2025 | 23.03 | 24.77 | 24.77 | 28 | 23.01 | 47.79M |
| July 25, 2025 | 20 | 23.71 | 23.71 | 23.71 | 19.76 | 49.39M |
| July 24, 2025 | 16.19 | 19.76 | 19.76 | 19.76 | 16.19 | 30.38M |
| July 23, 2025 | 15.96 | 16.47 | 16.47 | 16.95 | 15.43 | 19.39M |
| July 22, 2025 | 15.22 | 16.19 | 16.19 | 16.98 | 15.18 | 27.22M |
| July 21, 2025 | 14.42 | 15.34 | 15.34 | 15.6 | 14.3 | 20.1M |
| July 18, 2025 | 14.49 | 14.42 | 14.42 | 14.65 | 14.28 | 6.02M |
| July 17, 2025 | 14.22 | 14.37 | 14.37 | 14.48 | 14.15 | 6.57M |
| July 16, 2025 | 14.1 | 14.28 | 14.28 | 14.45 | 13.96 | 8.44M |
| July 15, 2025 | 14.34 | 14.12 | 14.12 | 14.37 | 13.96 | 10.94M |
| July 14, 2025 | 13.54 | 14.33 | 14.33 | 14.52 | 13.39 | 16.53M |
| July 11, 2025 | 13.43 | 13.48 | 13.48 | 13.57 | 13.25 | 3.76M |
| July 10, 2025 | 13.6 | 13.43 | 13.43 | 13.7 | 13.31 | 4.56M |
| July 09, 2025 | 14.01 | 13.56 | 13.56 | 14.05 | 13.55 | 6.23M |
| July 08, 2025 | 13.29 | 13.6 | 13.6 | 13.64 | 13.27 | 3.55M |
| July 07, 2025 | 13.13 | 13.29 | 13.29 | 13.32 | 13.02 | 2.68M |
| July 04, 2025 | 13.53 | 13.13 | 13.13 | 13.54 | 13.13 | 3.6M |
| July 03, 2025 | 13.49 | 13.52 | 13.52 | 13.58 | 13.4 | 2.42M |
| July 02, 2025 | 13.56 | 13.47 | 13.47 | 13.62 | 13.35 | 3.17M |
| July 01, 2025 | 13.73 | 13.56 | 13.56 | 13.77 | 13.49 | 3.99M |
| June 30, 2025 | 13.53 | 13.69 | 13.69 | 13.72 | 13.48 | 3.34M |
| June 27, 2025 | 13.5 | 13.55 | 13.55 | 13.59 | 13.43 | 3.1M |
| June 26, 2025 | 13.61 | 13.5 | 13.5 | 13.74 | 13.42 | 4.6M |
| June 25, 2025 | 13.53 | 13.65 | 13.65 | 13.7 | 13.38 | 4.83M |
| June 24, 2025 | 12.92 | 13.41 | 13.41 | 13.42 | 12.86 | 4.67M |
| June 23, 2025 | 12.56 | 12.87 | 12.87 | 12.93 | 12.56 | 3.4M |
| June 20, 2025 | 12.78 | 12.72 | 12.72 | 13.13 | 12.68 | 4.79M |
| June 19, 2025 | 13.05 | 12.79 | 12.79 | 13.23 | 12.74 | 4.31M |
| June 18, 2025 | 13.18 | 13.08 | 13.08 | 13.21 | 12.91 | 3.33M |
| June 17, 2025 | 13.42 | 13.21 | 13.21 | 13.43 | 13.14 | 2.72M |
| June 16, 2025 | 13.06 | 13.33 | 13.33 | 13.4 | 13.06 | 2.84M |
| June 13, 2025 | 13.57 | 13.16 | 13.16 | 13.57 | 13.1 | 4.28M |
| June 12, 2025 | 13.49 | 13.62 | 13.62 | 13.73 | 13.41 | 4.32M |
| June 11, 2025 | 13.58 | 13.63 | 13.5 | 13.67 | 13.31 | 4.45M |
| June 10, 2025 | 13.51 | 13.43 | 13.3 | 14.07 | 13.23 | 5.37M |
| June 09, 2025 | 13.3 | 13.56 | 13.43 | 13.77 | 13.3 | 4.3M |
| June 06, 2025 | 13.61 | 13.34 | 13.21 | 13.75 | 13.2 | 4.48M |
| June 05, 2025 | 13.18 | 13.56 | 13.43 | 13.6 | 13.08 | 5.11M |
| June 04, 2025 | 13.14 | 13.18 | 13.05 | 13.35 | 13.14 | 3.21M |
| June 03, 2025 | 12.99 | 13.1 | 13.1 | 13.57 | 12.86 | 3.24M |
| May 30, 2025 | 13.57 | 13.07 | 13.07 | 13.57 | 13.01 | 5.44M |
| May 29, 2025 | 13.47 | 13.57 | 13.57 | 13.78 | 13.44 | 4.6M |
| May 28, 2025 | 13.73 | 13.5 | 13.5 | 13.85 | 13.44 | 3.08M |
| May 27, 2025 | 13.92 | 13.73 | 13.73 | 13.92 | 13.44 | 3.94M |
| May 26, 2025 | 13.61 | 13.78 | 13.78 | 13.82 | 13.43 | 3.7M |