41.22
+2.25(+5.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 39 | 41.22 | 41.22 | 41.4 | 37.77 | 20.59M |
| August 15, 2025 | 37.42 | 38.97 | 38.97 | 39.5 | 37.42 | 15.71M |
| August 14, 2025 | 38.03 | 37.82 | 37.82 | 39.4 | 37.46 | 13.97M |
| August 13, 2025 | 37.8 | 38.31 | 38.31 | 39.11 | 37.66 | 12.28M |
| August 12, 2025 | 38.66 | 37.97 | 37.97 | 39.08 | 37.71 | 12.82M |
| August 11, 2025 | 37.81 | 39.41 | 39.41 | 40.5 | 37.54 | 20.71M |
| August 08, 2025 | 39.7 | 38.44 | 38.44 | 40.25 | 38.25 | 14.61M |
| August 07, 2025 | 40 | 40.48 | 40.48 | 40.65 | 39.08 | 24.42M |
| August 06, 2025 | 35.49 | 41.9 | 41.9 | 42.67 | 35.49 | 30.47M |
| August 05, 2025 | 33.38 | 36.14 | 36.14 | 38.1 | 33.33 | 24.02M |
| August 04, 2025 | 31.72 | 32.94 | 32.94 | 32.96 | 31.68 | 7.83M |
| August 01, 2025 | 32.2 | 31.88 | 31.88 | 32.82 | 31.8 | 6.77M |
| July 31, 2025 | 32.4 | 32.5 | 32.5 | 33.5 | 32.1 | 8.81M |
| July 30, 2025 | 34.42 | 32.85 | 32.85 | 34.42 | 32.5 | 13.34M |
| July 29, 2025 | 33.49 | 34.76 | 34.76 | 35.27 | 32.52 | 18.21M |
| July 28, 2025 | 32.15 | 33.94 | 33.94 | 34.27 | 32 | 18.19M |
| July 25, 2025 | 32.12 | 32.15 | 32.15 | 32.41 | 31.48 | 10.3M |
| July 24, 2025 | 32.3 | 32.28 | 32.28 | 32.97 | 31.9 | 12.94M |
| July 23, 2025 | 32.7 | 32.53 | 32.53 | 33.34 | 31.42 | 17.23M |
| July 22, 2025 | 34.24 | 34.13 | 34.13 | 35.28 | 33.71 | 23.15M |
| July 21, 2025 | 33.01 | 36.58 | 36.58 | 38.96 | 32.3 | 32.77M |
| July 18, 2025 | 34.5 | 33.6 | 33.6 | 36.34 | 33.2 | 36.06M |
| July 17, 2025 | 30 | 33.59 | 33.34 | 33.59 | 29.18 | 26.25M |
| July 16, 2025 | 27.13 | 27.99 | 27.78 | 28.18 | 26.83 | 12.43M |
| July 15, 2025 | 27.18 | 27.12 | 26.92 | 27.48 | 26.75 | 6.53M |
| July 14, 2025 | 26.41 | 27.3 | 27.1 | 27.51 | 26.23 | 8.88M |
| July 11, 2025 | 26.52 | 26.45 | 26.25 | 26.7 | 26 | 3.28M |
| July 10, 2025 | 26.51 | 26.5 | 26.3 | 26.68 | 26.24 | 2.51M |
| July 09, 2025 | 26.88 | 26.62 | 26.62 | 27.15 | 26.51 | 3.21M |
| July 08, 2025 | 26.78 | 26.88 | 26.88 | 27.1 | 26.33 | 5.6M |
| July 07, 2025 | 25.91 | 26.77 | 26.77 | 26.82 | 25.77 | 4.17M |
| July 04, 2025 | 26.3 | 25.91 | 25.91 | 26.36 | 25.78 | 2.32M |
| July 03, 2025 | 26.23 | 26.4 | 26.4 | 26.63 | 26.16 | 2.3M |
| July 02, 2025 | 26.58 | 26.36 | 26.36 | 26.78 | 26.22 | 2.68M |
| July 01, 2025 | 26.66 | 26.5 | 26.5 | 26.74 | 26.17 | 3.3M |
| June 30, 2025 | 26.5 | 26.71 | 26.71 | 26.75 | 26.38 | 4.03M |
| June 27, 2025 | 26.74 | 26.51 | 26.51 | 27.15 | 26.33 | 4.53M |
| June 26, 2025 | 26.51 | 26.41 | 26.41 | 26.89 | 26.26 | 6.06M |
| June 25, 2025 | 25.76 | 26.61 | 26.61 | 27.08 | 25.29 | 9.84M |
| June 24, 2025 | 24.58 | 25.38 | 25.38 | 25.48 | 24.57 | 3.26M |
| June 23, 2025 | 24.3 | 24.55 | 24.55 | 24.64 | 24.11 | 1.99M |
| June 20, 2025 | 24.63 | 24.33 | 24.33 | 24.95 | 24.18 | 2.51M |
| June 19, 2025 | 25 | 24.67 | 24.67 | 25.38 | 24.58 | 2.92M |
| June 18, 2025 | 25 | 25.02 | 25.02 | 25.25 | 24.83 | 2.34M |
| June 17, 2025 | 25.69 | 25.07 | 25.07 | 25.88 | 24.9 | 3.02M |
| June 16, 2025 | 25.7 | 25.72 | 25.72 | 26.19 | 25.53 | 2.34M |
| June 13, 2025 | 26.22 | 25.7 | 25.7 | 26.31 | 25.44 | 2.96M |
| June 12, 2025 | 26.36 | 26.26 | 26.26 | 26.48 | 26.06 | 3.02M |
| June 11, 2025 | 25.51 | 26.54 | 26.54 | 26.97 | 25.51 | 6.47M |
| June 10, 2025 | 26.12 | 25.5 | 25.5 | 26.29 | 25.25 | 4.76M |
| June 09, 2025 | 26.24 | 26.25 | 26.25 | 26.72 | 26.01 | 4.55M |
| June 06, 2025 | 26.36 | 26.24 | 26.24 | 26.69 | 26.01 | 3.3M |
| June 05, 2025 | 25.92 | 26.33 | 26.33 | 26.56 | 25.58 | 4.27M |
| June 04, 2025 | 26.08 | 25.93 | 25.93 | 26.27 | 25.82 | 3.27M |
| June 03, 2025 | 26.1 | 26.11 | 26.11 | 26.48 | 25.94 | 3.68M |
| May 30, 2025 | 26.6 | 26.24 | 26.24 | 26.65 | 25.94 | 5.57M |
| May 29, 2025 | 26.8 | 26.54 | 26.54 | 26.99 | 26.41 | 6.82M |
| May 28, 2025 | 26.88 | 26.95 | 26.95 | 27.28 | 26.52 | 5.24M |
| May 27, 2025 | 27.8 | 27.23 | 27.23 | 27.8 | 26.94 | 9.65M |
| May 26, 2025 | 27.02 | 28.25 | 28.25 | 28.4 | 27.02 | 13.39M |