52.80
+4.32(+8.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 51.11 | 52.8 | 52.8 | 56.3 | 49.6 | 60.22M |
| August 15, 2025 | 41.63 | 48.48 | 48.48 | 48.48 | 41.01 | 41.46M |
| August 14, 2025 | 43.1 | 40.4 | 40.4 | 43.9 | 40.33 | 38.27M |
| August 13, 2025 | 39.68 | 42.37 | 42.37 | 42.88 | 39.06 | 38.6M |
| August 12, 2025 | 39.12 | 39.94 | 39.94 | 41.5 | 38.6 | 39.06M |
| August 11, 2025 | 39.38 | 39.85 | 39.85 | 41.35 | 38.6 | 33.07M |
| August 08, 2025 | 37.46 | 38 | 38 | 39.63 | 37.15 | 28.24M |
| August 07, 2025 | 38.06 | 37.9 | 37.9 | 39.39 | 37.45 | 31.05M |
| August 06, 2025 | 37.25 | 38.23 | 38.23 | 41.44 | 37.25 | 39.16M |
| August 05, 2025 | 37.11 | 36.89 | 36.89 | 37.29 | 35.81 | 29.16M |
| August 04, 2025 | 36 | 37.39 | 37.39 | 37.9 | 34.96 | 38.86M |
| August 01, 2025 | 34.61 | 34.85 | 34.85 | 36.3 | 33.86 | 35.6M |
| July 31, 2025 | 33.63 | 34.66 | 34.66 | 36.3 | 33.3 | 47.55M |
| July 30, 2025 | 31.73 | 32.03 | 32.03 | 32.36 | 31.41 | 12.98M |
| July 29, 2025 | 31.5 | 31.76 | 31.76 | 31.88 | 31.15 | 9.16M |
| July 28, 2025 | 32.5 | 31.95 | 31.95 | 32.8 | 31.84 | 10.55M |
| July 25, 2025 | 31.69 | 31.77 | 31.77 | 32.13 | 31.2 | 8.92M |
| July 24, 2025 | 31.56 | 31.37 | 31.37 | 31.9 | 31.09 | 9.18M |
| July 23, 2025 | 31.84 | 31.41 | 31.41 | 32.12 | 31.36 | 12.84M |
| July 22, 2025 | 31.6 | 32.35 | 32.35 | 33.01 | 31.6 | 21.25M |
| July 21, 2025 | 31.31 | 31.9 | 31.9 | 31.91 | 30.81 | 18.94M |
| July 18, 2025 | 30.26 | 31.91 | 31.91 | 33 | 30.25 | 30.21M |
| July 17, 2025 | 29.79 | 30.2 | 30.2 | 30.8 | 29.75 | 12.45M |
| July 16, 2025 | 31 | 30 | 30 | 31.2 | 29.98 | 14.65M |
| July 15, 2025 | 29.3 | 30.39 | 30.39 | 30.66 | 29.24 | 17.79M |
| July 14, 2025 | 29.08 | 29.29 | 29.29 | 29.81 | 28.85 | 7.78M |
| July 11, 2025 | 28.8 | 29.09 | 29.09 | 29.34 | 28.48 | 7.82M |
| July 10, 2025 | 29.67 | 29 | 29 | 29.77 | 28.63 | 10.79M |
| July 09, 2025 | 30.52 | 29.51 | 29.51 | 30.53 | 29.41 | 13.42M |
| July 08, 2025 | 29.5 | 30.55 | 30.55 | 30.75 | 29.32 | 16.58M |
| July 07, 2025 | 30.1 | 29.57 | 29.57 | 30.3 | 29.46 | 10.46M |
| July 04, 2025 | 30 | 30.48 | 30.48 | 31.48 | 29.83 | 15.93M |
| July 03, 2025 | 29.35 | 30.14 | 30.14 | 30.28 | 29.31 | 12.8M |
| July 02, 2025 | 29.8 | 29.36 | 29.36 | 29.97 | 28.94 | 8.92M |
| July 01, 2025 | 30.3 | 29.88 | 29.88 | 30.9 | 29.78 | 15.4M |
| June 30, 2025 | 29.87 | 30.22 | 30.22 | 30.44 | 29.19 | 20.04M |
| June 27, 2025 | 28.84 | 29.25 | 29.25 | 29.97 | 28.41 | 20.64M |
| June 26, 2025 | 29 | 28.32 | 28.32 | 29.44 | 28.26 | 9.78M |
| June 25, 2025 | 28.42 | 28.77 | 28.77 | 29.1 | 28.1 | 13.56M |
| June 24, 2025 | 27.12 | 28.1 | 28.1 | 28.1 | 27.06 | 11.67M |
| June 23, 2025 | 27.03 | 27.1 | 27.1 | 27.75 | 26.72 | 8.5M |
| June 20, 2025 | 27.38 | 26.89 | 26.89 | 27.85 | 26.76 | 6.92M |
| June 19, 2025 | 27.22 | 27.31 | 27.31 | 28.3 | 27.2 | 9.25M |
| June 18, 2025 | 26.9 | 27.5 | 27.5 | 27.85 | 26.53 | 8.93M |
| June 17, 2025 | 27.69 | 27.05 | 27.05 | 27.75 | 26.8 | 6.71M |
| June 16, 2025 | 26.7 | 27.55 | 27.55 | 28.23 | 26.65 | 9.42M |
| June 13, 2025 | 27.5 | 26.94 | 26.94 | 27.95 | 26.71 | 8.75M |
| June 12, 2025 | 27.26 | 27.81 | 27.81 | 28.59 | 26.82 | 11.26M |
| June 11, 2025 | 27.56 | 27.35 | 27.35 | 27.85 | 27.21 | 8.84M |
| June 10, 2025 | 28.92 | 27.55 | 27.55 | 29.3 | 27.29 | 11.06M |
| June 09, 2025 | 28.94 | 28.9 | 28.9 | 29.63 | 28.84 | 9.5M |
| June 06, 2025 | 29.02 | 29.04 | 29.04 | 29.33 | 28.7 | 7.53M |
| June 05, 2025 | 27.86 | 29.45 | 29.45 | 29.7 | 27.33 | 16.47M |
| June 04, 2025 | 27.99 | 28.14 | 27.86 | 29.02 | 27.73 | 10.74M |
| June 03, 2025 | 28.33 | 27.77 | 27.5 | 28.8 | 27.71 | 8.39M |
| May 30, 2025 | 28.15 | 28.37 | 28.09 | 28.55 | 27.47 | 9.3M |
| May 29, 2025 | 27.6 | 28.44 | 28.16 | 28.5 | 27.6 | 9.11M |
| May 28, 2025 | 27.71 | 27.46 | 27.19 | 28.06 | 27.4 | 4.17M |
| May 27, 2025 | 28.39 | 27.66 | 27.39 | 28.45 | 27.46 | 6.64M |
| May 26, 2025 | 28.4 | 28.39 | 28.11 | 28.72 | 28.08 | 5.56M |