41.38
+2.7(+6.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 38.52 | 41.38 | 41.38 | 44.08 | 37.26 | 46.1M |
| August 15, 2025 | 33.86 | 38.68 | 38.68 | 39.53 | 33.8 | 45.02M |
| August 14, 2025 | 35.3 | 33.52 | 33.52 | 35.79 | 33.39 | 32.66M |
| August 13, 2025 | 35.27 | 36.2 | 36.2 | 36.72 | 34.04 | 47.06M |
| August 12, 2025 | 34.16 | 35.38 | 35.38 | 37.63 | 33.9 | 57.61M |
| August 11, 2025 | 29.05 | 32.88 | 32.88 | 32.88 | 29.03 | 27.12M |
| August 08, 2025 | 27.02 | 27.4 | 27.4 | 27.6 | 26.77 | 17.2M |
| August 07, 2025 | 26.81 | 27.1 | 27.1 | 27.18 | 26.35 | 18.2M |
| August 06, 2025 | 26.52 | 27.3 | 27.3 | 27.61 | 26 | 24.81M |
| August 05, 2025 | 25.31 | 26.18 | 26.18 | 26.4 | 25.21 | 14.14M |
| August 04, 2025 | 24.79 | 25.32 | 25.32 | 25.48 | 24.6 | 6.46M |
| August 01, 2025 | 24.4 | 24.76 | 24.76 | 24.99 | 24.27 | 4.98M |
| July 31, 2025 | 24.61 | 24.4 | 24.4 | 24.97 | 24.24 | 4.87M |
| July 30, 2025 | 25.17 | 24.68 | 24.68 | 25.28 | 24.42 | 5.99M |
| July 29, 2025 | 25.31 | 25.13 | 25.13 | 25.63 | 24.9 | 7.66M |
| July 28, 2025 | 24.58 | 25.39 | 25.39 | 25.67 | 24.55 | 9.16M |
| July 25, 2025 | 24.75 | 24.59 | 24.59 | 25.05 | 24.52 | 5.31M |
| July 24, 2025 | 24.7 | 24.75 | 24.75 | 24.92 | 24.51 | 4.69M |
| July 23, 2025 | 24.95 | 24.75 | 24.75 | 25.1 | 24.58 | 5.97M |
| July 22, 2025 | 25.43 | 25.07 | 25.07 | 25.76 | 24.97 | 7.64M |
| July 21, 2025 | 24.99 | 25.29 | 25.29 | 25.56 | 24.54 | 9.7M |
| July 18, 2025 | 25.44 | 24.96 | 24.96 | 26.05 | 24.68 | 11.57M |
| July 17, 2025 | 24.11 | 25.03 | 25.03 | 25.11 | 24.01 | 10.55M |
| July 16, 2025 | 24.15 | 24.14 | 24.14 | 24.49 | 23.98 | 4.05M |
| July 15, 2025 | 24.38 | 24.08 | 24.08 | 24.63 | 23.88 | 4.57M |
| July 14, 2025 | 24.08 | 24.49 | 24.49 | 24.8 | 23.89 | 5.44M |
| July 11, 2025 | 24.02 | 24.1 | 24.1 | 24.21 | 23.8 | 4M |
| July 10, 2025 | 24.49 | 24.18 | 24.18 | 24.62 | 24.07 | 3.59M |
| July 09, 2025 | 24.76 | 24.51 | 24.51 | 25.16 | 24.4 | 6.26M |
| July 08, 2025 | 23.97 | 24.62 | 24.62 | 24.64 | 23.8 | 6.31M |
| July 07, 2025 | 23.6 | 23.89 | 23.89 | 23.94 | 23.41 | 3.23M |
| July 04, 2025 | 24.08 | 23.65 | 23.65 | 24.13 | 23.45 | 5.41M |
| July 03, 2025 | 23.99 | 24.25 | 24.25 | 24.48 | 23.9 | 7.05M |
| July 02, 2025 | 24.64 | 24.21 | 24.21 | 24.93 | 23.93 | 11.88M |
| July 01, 2025 | 24.18 | 24.05 | 24.05 | 24.34 | 23.82 | 4.3M |
| June 30, 2025 | 23.73 | 24.21 | 24.21 | 24.27 | 23.73 | 5.52M |
| June 27, 2025 | 23.74 | 23.86 | 23.65 | 24.01 | 23.72 | 4.03M |
| June 26, 2025 | 23.76 | 23.81 | 23.6 | 24.2 | 23.69 | 5.8M |
| June 25, 2025 | 24.22 | 23.79 | 23.58 | 24.29 | 23.47 | 7.2M |
| June 24, 2025 | 22.57 | 23.51 | 23.3 | 23.66 | 22.55 | 6.08M |
| June 23, 2025 | 22.04 | 22.49 | 22.29 | 22.56 | 22.03 | 2.25M |
| June 20, 2025 | 22.5 | 22.18 | 22.18 | 22.73 | 22.13 | 2.5M |
| June 19, 2025 | 23 | 22.5 | 22.5 | 23.07 | 22.41 | 3.77M |
| June 18, 2025 | 22.7 | 23.05 | 23.05 | 23.07 | 22.52 | 3.29M |
| June 17, 2025 | 23.04 | 22.83 | 22.83 | 23.19 | 22.65 | 3.66M |
| June 16, 2025 | 22.48 | 23.11 | 23.11 | 23.36 | 22.48 | 4.38M |
| June 13, 2025 | 22.98 | 22.61 | 22.61 | 23.08 | 22.5 | 2.52M |
| June 12, 2025 | 22.97 | 22.98 | 22.98 | 23.22 | 22.52 | 2.54M |
| June 11, 2025 | 22.66 | 22.91 | 22.91 | 23.06 | 22.56 | 2.52M |
| June 10, 2025 | 23.25 | 22.61 | 22.61 | 23.25 | 22.32 | 3.86M |
| June 09, 2025 | 23.05 | 23.23 | 23.23 | 23.35 | 23.03 | 3.2M |
| June 06, 2025 | 23.25 | 23.04 | 23.04 | 23.42 | 22.94 | 3.04M |
| June 05, 2025 | 22.93 | 23.3 | 23.3 | 23.41 | 22.67 | 4.35M |
| June 04, 2025 | 22.98 | 23.04 | 23.04 | 23.39 | 22.85 | 3.1M |
| June 03, 2025 | 22.91 | 22.96 | 22.96 | 23.33 | 22.8 | 2.91M |
| May 30, 2025 | 23.32 | 22.88 | 22.88 | 23.54 | 22.79 | 4.13M |
| May 29, 2025 | 23.1 | 23.41 | 23.41 | 23.53 | 22.98 | 3.11M |
| May 28, 2025 | 23.38 | 23.05 | 23.05 | 23.45 | 22.94 | 3.12M |
| May 27, 2025 | 23.61 | 23.23 | 23.23 | 23.66 | 23.14 | 3.54M |
| May 26, 2025 | 23.13 | 23.61 | 23.61 | 23.66 | 23.08 | 4.05M |