30.17
+1.63(+5.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.67 | 30.17 | 30.17 | 30.97 | 29.3 | 37.36M |
| August 15, 2025 | 28.4 | 28.54 | 28.54 | 28.76 | 28.1 | 17.91M |
| August 14, 2025 | 29.34 | 28.28 | 28.28 | 29.52 | 28.23 | 23.54M |
| August 13, 2025 | 29.74 | 29.54 | 29.54 | 29.93 | 29.1 | 25.93M |
| August 12, 2025 | 30.67 | 29.72 | 29.72 | 30.8 | 29.59 | 21.7M |
| August 11, 2025 | 29.61 | 30.59 | 30.59 | 31.14 | 29.52 | 26.61M |
| August 08, 2025 | 30.2 | 29.9 | 29.9 | 30.92 | 29.76 | 26.18M |
| August 07, 2025 | 30.15 | 30.59 | 30.59 | 31.08 | 29.85 | 31.79M |
| August 06, 2025 | 30.06 | 30.16 | 30.16 | 30.73 | 29.78 | 28.15M |
| August 05, 2025 | 31.3 | 30.05 | 30.05 | 31.66 | 29.94 | 36.29M |
| August 04, 2025 | 29.95 | 31.38 | 31.38 | 31.65 | 29.3 | 47.15M |
| August 01, 2025 | 30.06 | 29.73 | 29.73 | 31.06 | 28.91 | 34.36M |
| July 31, 2025 | 29.86 | 29.7 | 29.7 | 30.76 | 29.39 | 31.28M |
| July 30, 2025 | 30.47 | 29.97 | 29.97 | 30.86 | 29.49 | 30.2M |
| July 29, 2025 | 29.2 | 30.07 | 30.07 | 30.47 | 29.2 | 40.74M |
| July 28, 2025 | 26.38 | 29.51 | 29.51 | 30.29 | 26.37 | 70.86M |
| July 25, 2025 | 25.69 | 26.36 | 26.36 | 26.98 | 25.6 | 29.82M |
| July 24, 2025 | 24.89 | 25.52 | 25.52 | 25.96 | 24.88 | 21.01M |
| July 23, 2025 | 25.29 | 25.07 | 25.07 | 25.9 | 24.9 | 19.5M |
| July 22, 2025 | 25.5 | 25.46 | 25.46 | 26 | 25.16 | 24.61M |
| July 21, 2025 | 24.55 | 25.66 | 25.66 | 25.88 | 24.41 | 40.17M |
| July 18, 2025 | 24.3 | 24.15 | 24.15 | 24.39 | 24.02 | 12.39M |
| July 17, 2025 | 23.29 | 24.35 | 24.35 | 24.87 | 23.21 | 23.57M |
| July 16, 2025 | 23.25 | 23.3 | 23.3 | 23.63 | 23.25 | 9.55M |
| July 15, 2025 | 23.72 | 23.38 | 23.38 | 24.44 | 23.14 | 17.98M |
| July 14, 2025 | 23.54 | 23.71 | 23.71 | 24.03 | 23.48 | 15.08M |
| July 11, 2025 | 23.96 | 23.68 | 23.68 | 24.1 | 23.62 | 15.27M |
| July 10, 2025 | 24.15 | 23.9 | 23.88 | 24.2 | 23.66 | 15.33M |
| July 09, 2025 | 24.9 | 24.27 | 24.25 | 24.95 | 24.22 | 21.72M |
| July 08, 2025 | 23.36 | 24.52 | 24.5 | 25.19 | 23.26 | 37.08M |
| July 07, 2025 | 23.18 | 23.39 | 23.37 | 23.48 | 22.91 | 13.56M |
| July 04, 2025 | 23.54 | 23.18 | 23.16 | 23.62 | 23.07 | 18.31M |
| July 03, 2025 | 23.49 | 23.6 | 23.58 | 23.96 | 23.37 | 14.51M |
| July 02, 2025 | 23.98 | 23.59 | 23.57 | 24.5 | 23.47 | 25.49M |
| July 01, 2025 | 23.91 | 24.03 | 24.01 | 24.67 | 23.82 | 38.38M |
| June 30, 2025 | 22.7 | 23.68 | 23.66 | 23.96 | 22.57 | 43.64M |
| June 27, 2025 | 22.79 | 22.56 | 22.54 | 23 | 22.25 | 28.5M |
| June 26, 2025 | 22.45 | 22.56 | 22.54 | 24.17 | 22.41 | 56.09M |
| June 25, 2025 | 20.71 | 21.46 | 21.44 | 21.53 | 20.67 | 23M |
| June 24, 2025 | 20.5 | 20.72 | 20.7 | 20.8 | 20.19 | 14M |
| June 23, 2025 | 20.25 | 20.64 | 20.62 | 20.75 | 20.24 | 9.88M |
| June 20, 2025 | 20.93 | 20.45 | 20.45 | 21.12 | 20.45 | 13.74M |
| June 19, 2025 | 21.62 | 21.03 | 21.03 | 21.62 | 20.78 | 23.39M |
| June 18, 2025 | 21.47 | 21.9 | 21.9 | 22.16 | 21.15 | 31.08M |
| June 17, 2025 | 21.11 | 21.48 | 21.48 | 21.65 | 20.85 | 22.96M |
| June 16, 2025 | 20.8 | 21.23 | 21.23 | 21.37 | 20.54 | 22.99M |
| June 13, 2025 | 20.84 | 20.98 | 20.98 | 21.48 | 20.84 | 32.24M |
| June 12, 2025 | 20.58 | 20.57 | 20.57 | 20.78 | 20.4 | 8.28M |
| June 11, 2025 | 20.56 | 20.57 | 20.57 | 20.76 | 20.47 | 8.11M |
| June 10, 2025 | 20.94 | 20.57 | 20.57 | 21 | 20.28 | 14.5M |
| June 09, 2025 | 21 | 20.94 | 20.94 | 21.21 | 20.9 | 11.31M |
| June 06, 2025 | 21.37 | 20.93 | 20.93 | 21.69 | 20.88 | 16.31M |
| June 05, 2025 | 21.5 | 21.3 | 21.3 | 21.65 | 21.15 | 16.74M |
| June 04, 2025 | 21.45 | 21.61 | 21.61 | 21.82 | 21.39 | 24.93M |
| June 03, 2025 | 21.1 | 21.83 | 21.83 | 22.44 | 20.87 | 48.1M |
| May 30, 2025 | 20.25 | 19.74 | 19.74 | 20.26 | 19.71 | 9.22M |
| May 29, 2025 | 19.73 | 20.26 | 20.26 | 20.38 | 19.65 | 11.59M |
| May 28, 2025 | 20.16 | 19.78 | 19.78 | 20.26 | 19.68 | 9.08M |
| May 27, 2025 | 20.04 | 20.05 | 20.05 | 20.19 | 19.9 | 7.35M |
| May 26, 2025 | 19.9 | 20.13 | 20.13 | 20.19 | 19.84 | 8.61M |