37.09
+2.98(+8.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 35.04 | 37.09 | 37.09 | 38.38 | 34.45 | 45.72M |
| August 15, 2025 | 31.6 | 34.11 | 34.11 | 35 | 31.6 | 41.49M |
| August 14, 2025 | 33.45 | 31.87 | 31.87 | 33.67 | 31.71 | 29.75M |
| August 13, 2025 | 33.22 | 33.55 | 33.55 | 33.79 | 32.58 | 34.27M |
| August 12, 2025 | 32.27 | 33.78 | 33.78 | 34.1 | 31.67 | 44.01M |
| August 11, 2025 | 32.51 | 32.74 | 32.74 | 33.52 | 31.68 | 44.02M |
| August 08, 2025 | 30.19 | 32.08 | 32.08 | 33 | 29.81 | 39.45M |
| August 07, 2025 | 31.98 | 30.35 | 30.35 | 32.19 | 30.12 | 34.98M |
| August 06, 2025 | 30.08 | 31.48 | 31.48 | 32.8 | 30.08 | 39.42M |
| August 05, 2025 | 30.01 | 30.15 | 30.15 | 31.18 | 29.55 | 28.79M |
| August 04, 2025 | 30.13 | 29.92 | 29.92 | 31.24 | 29.78 | 26.13M |
| August 01, 2025 | 30.51 | 30.15 | 30.15 | 31.88 | 30 | 31.22M |
| July 31, 2025 | 30.21 | 30.01 | 30.01 | 31.1 | 29.67 | 32.12M |
| July 30, 2025 | 30 | 29.86 | 29.86 | 30.45 | 29.5 | 21.42M |
| July 29, 2025 | 27.25 | 30.33 | 30.33 | 30.6 | 27.1 | 36.21M |
| July 28, 2025 | 27.08 | 27.28 | 27.28 | 27.58 | 26.8 | 16.2M |
| July 25, 2025 | 26.98 | 27.13 | 27.13 | 27.98 | 26.45 | 24.74M |
| July 24, 2025 | 28.65 | 27.66 | 27.66 | 28.87 | 27.57 | 19.95M |
| July 23, 2025 | 28.78 | 28.8 | 28.8 | 28.98 | 28.16 | 19.95M |
| July 22, 2025 | 26.48 | 29.3 | 29.3 | 30.12 | 26.48 | 47.01M |
| July 21, 2025 | 25.58 | 26.7 | 26.7 | 26.85 | 25.53 | 19.88M |
| July 18, 2025 | 26.04 | 25.65 | 25.65 | 26.11 | 25.5 | 10.28M |
| July 17, 2025 | 25.45 | 26.15 | 26.15 | 26.28 | 25.05 | 14.02M |
| July 16, 2025 | 25.91 | 25.43 | 25.43 | 25.99 | 25.25 | 11.13M |
| July 15, 2025 | 25.06 | 25.96 | 25.96 | 26.1 | 24.97 | 17.55M |
| July 14, 2025 | 24.98 | 25.15 | 25.15 | 25.19 | 24.86 | 6.24M |
| July 11, 2025 | 25.38 | 25.12 | 25.12 | 25.46 | 25 | 8.57M |
| July 10, 2025 | 25.4 | 25.48 | 25.48 | 25.8 | 25.14 | 9.83M |
| July 09, 2025 | 25.35 | 25.43 | 25.43 | 25.87 | 25.25 | 14.03M |
| July 08, 2025 | 24.52 | 25.5 | 25.5 | 25.64 | 24.39 | 16.8M |
| July 07, 2025 | 24.92 | 24.49 | 24.49 | 25.08 | 24.37 | 11.54M |
| July 04, 2025 | 24.73 | 25.02 | 25.02 | 25.69 | 24.6 | 18.07M |
| July 03, 2025 | 23.52 | 24.91 | 24.91 | 25.45 | 23.45 | 22.19M |
| July 02, 2025 | 23.78 | 23.53 | 23.53 | 23.86 | 23.27 | 6.58M |
| July 01, 2025 | 24.03 | 23.94 | 23.94 | 24.05 | 23.58 | 7.7M |
| June 30, 2025 | 23.58 | 23.88 | 23.88 | 23.94 | 23.52 | 8.27M |
| June 27, 2025 | 23.45 | 23.53 | 23.53 | 23.98 | 23.36 | 9.34M |
| June 26, 2025 | 23.53 | 23.51 | 23.51 | 23.86 | 23.39 | 9.79M |
| June 25, 2025 | 23.2 | 23.55 | 23.55 | 23.75 | 23.02 | 12.15M |
| June 24, 2025 | 22.63 | 23.22 | 23.22 | 23.24 | 22.63 | 11.6M |
| June 23, 2025 | 21.77 | 22.72 | 22.72 | 22.83 | 21.7 | 10.32M |
| June 20, 2025 | 22.15 | 21.9 | 21.9 | 22.54 | 21.9 | 5.58M |
| June 19, 2025 | 22.43 | 22.22 | 22.22 | 22.78 | 22.13 | 6.58M |
| June 18, 2025 | 22.09 | 22.57 | 22.57 | 22.65 | 22 | 6.43M |
| June 17, 2025 | 22.43 | 22.25 | 22.25 | 22.56 | 22.11 | 4.54M |
| June 16, 2025 | 21.71 | 22.29 | 22.29 | 22.49 | 21.7 | 6.25M |
| June 13, 2025 | 22.46 | 21.91 | 21.91 | 22.57 | 21.8 | 6.72M |
| June 12, 2025 | 22.29 | 22.48 | 22.48 | 22.65 | 22.14 | 5.86M |
| June 11, 2025 | 22.31 | 22.35 | 22.35 | 22.65 | 22.25 | 5.08M |
| June 10, 2025 | 22.81 | 22.35 | 22.35 | 22.98 | 22.01 | 7.57M |
| June 09, 2025 | 22.99 | 22.91 | 22.91 | 23.89 | 22.75 | 8.89M |
| June 06, 2025 | 22.92 | 22.71 | 22.71 | 22.95 | 22.61 | 5.08M |
| June 05, 2025 | 22.16 | 22.93 | 22.93 | 22.98 | 21.97 | 10.11M |
| June 04, 2025 | 22.04 | 22.14 | 22.14 | 22.43 | 21.91 | 5.84M |
| June 03, 2025 | 21.69 | 21.91 | 21.91 | 21.99 | 21.62 | 5.89M |
| May 30, 2025 | 22.45 | 21.81 | 21.81 | 22.5 | 21.74 | 7.49M |
| May 29, 2025 | 21.97 | 22.66 | 22.66 | 22.85 | 21.71 | 10.27M |
| May 28, 2025 | 21.98 | 21.78 | 21.78 | 22.11 | 21.69 | 5.05M |
| May 27, 2025 | 22.88 | 22.43 | 21.78 | 22.99 | 22.38 | 5.88M |
| May 26, 2025 | 22.77 | 23 | 22.33 | 23.18 | 22.77 | 5.16M |