55.67
+2.4(+4.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 53.8 | 55.67 | 55.67 | 60.5 | 52.5 | 21.21M |
| August 21, 2025 | 56.48 | 53.27 | 53.27 | 57.44 | 53.13 | 17.37M |
| August 20, 2025 | 62.35 | 56.48 | 56.48 | 65.11 | 55 | 26.9M |
| August 19, 2025 | 62.75 | 65.47 | 65.47 | 65.47 | 60.99 | 29.75M |
| August 18, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 8.36M |
| August 15, 2025 | 44.98 | 45.47 | 45.47 | 46.36 | 43.49 | 8.86M |
| August 14, 2025 | 44.22 | 45.75 | 45.75 | 46.38 | 43.25 | 10.39M |
| August 13, 2025 | 44.75 | 44.26 | 44.26 | 45.79 | 44.02 | 6.89M |
| August 12, 2025 | 46.02 | 44.84 | 44.84 | 47.2 | 44.51 | 6.32M |
| August 11, 2025 | 45.82 | 46.08 | 46.08 | 46.1 | 45.2 | 5.82M |
| August 08, 2025 | 46.89 | 45.71 | 45.71 | 49.1 | 45.64 | 9.54M |
| August 07, 2025 | 48.4 | 47 | 47 | 48.4 | 46.04 | 11.16M |
| August 06, 2025 | 45.36 | 48.88 | 48.88 | 49.55 | 45.12 | 14.73M |
| August 05, 2025 | 46.18 | 45.53 | 45.53 | 46.36 | 44.66 | 9.43M |
| August 04, 2025 | 42.81 | 45.82 | 45.82 | 46.18 | 42.65 | 10.95M |
| August 01, 2025 | 42.44 | 42.9 | 42.9 | 44.17 | 41.7 | 7.1M |
| July 31, 2025 | 43.99 | 42.44 | 42.44 | 43.99 | 42.24 | 7.33M |
| July 30, 2025 | 43.8 | 44.47 | 44.47 | 45.25 | 43.49 | 9.14M |
| July 29, 2025 | 43.48 | 44.28 | 44.28 | 44.4 | 43.33 | 5.17M |
| July 28, 2025 | 42.97 | 43.94 | 43.94 | 44.5 | 42.66 | 7.33M |
| July 25, 2025 | 42.7 | 42.65 | 42.65 | 43.09 | 42.22 | 3.54M |
| July 24, 2025 | 42.64 | 42.79 | 42.79 | 42.93 | 42.35 | 3.99M |
| July 23, 2025 | 43.49 | 42.64 | 42.64 | 43.92 | 42.43 | 6.11M |
| July 22, 2025 | 43.6 | 43.93 | 43.93 | 44.48 | 43.21 | 7.18M |
| July 21, 2025 | 44.76 | 44.08 | 44.08 | 44.93 | 43.5 | 5.55M |
| July 18, 2025 | 45.07 | 44.75 | 44.75 | 46.16 | 44.53 | 6.33M |
| July 17, 2025 | 43.59 | 44.88 | 44.88 | 45.37 | 43.37 | 8.42M |
| July 16, 2025 | 44.22 | 43.58 | 43.58 | 44.52 | 43.37 | 5.93M |
| July 15, 2025 | 45.82 | 44.36 | 44.36 | 45.82 | 44.05 | 6.02M |
| July 14, 2025 | 45.84 | 45.51 | 45.51 | 46.1 | 44.78 | 9.22M |
| July 11, 2025 | 45 | 46 | 46 | 47.38 | 44.46 | 13.86M |
| July 10, 2025 | 45 | 44.91 | 44.91 | 45.84 | 44.27 | 9.64M |
| July 09, 2025 | 47 | 45.03 | 45.03 | 47.8 | 44.89 | 15.17M |
| July 08, 2025 | 45.9 | 46.91 | 46.91 | 48.44 | 45.61 | 14.87M |
| July 07, 2025 | 45.56 | 45.94 | 45.94 | 46.84 | 45.02 | 12.12M |
| July 04, 2025 | 48.3 | 45.92 | 45.9 | 48.82 | 45.6 | 19.11M |
| July 03, 2025 | 50.06 | 50 | 49.98 | 56.36 | 50 | 21.1M |
| July 02, 2025 | 55.01 | 55 | 54.98 | 59.9 | 50.72 | 28.68M |
| July 01, 2025 | 45 | 49.93 | 49.91 | 53.5 | 44.17 | 21.36M |
| June 30, 2025 | 42.29 | 45.81 | 45.79 | 46.9 | 42.29 | 19.22M |
| June 27, 2025 | 44.5 | 44.23 | 44.21 | 48.48 | 42.92 | 25.63M |
| June 26, 2025 | 37.3 | 44.32 | 44.3 | 44.32 | 37.3 | 19.5M |
| June 25, 2025 | 34.68 | 36.93 | 36.91 | 39.38 | 34.68 | 18.96M |
| June 24, 2025 | 33.38 | 34.61 | 34.59 | 35.16 | 32.91 | 10.61M |
| June 23, 2025 | 32.36 | 34.08 | 34.07 | 34.28 | 31.3 | 9.78M |
| June 20, 2025 | 31.55 | 32.79 | 32.79 | 32.96 | 31.07 | 7.33M |
| June 19, 2025 | 32.47 | 31.74 | 31.74 | 32.88 | 30.88 | 6.51M |
| June 18, 2025 | 32.56 | 32.8 | 32.8 | 33.11 | 32.11 | 5.01M |
| June 17, 2025 | 32.8 | 32.45 | 32.45 | 32.81 | 32 | 4.12M |
| June 16, 2025 | 32.34 | 32.86 | 32.86 | 32.97 | 31.86 | 4.44M |
| June 13, 2025 | 32.66 | 32.78 | 32.78 | 33.48 | 32.12 | 6.42M |
| June 12, 2025 | 33.6 | 32.81 | 32.81 | 33.95 | 32.6 | 5.81M |
| June 11, 2025 | 33.05 | 33.7 | 33.7 | 34.37 | 32.6 | 7.2M |
| June 10, 2025 | 35.19 | 32.95 | 32.95 | 35.19 | 32.7 | 11.17M |
| June 09, 2025 | 33.81 | 35.28 | 35.28 | 36.55 | 33.81 | 11.71M |
| June 06, 2025 | 33.21 | 33.68 | 33.68 | 34.5 | 32.72 | 8.79M |
| June 05, 2025 | 32.2 | 33.58 | 33.58 | 35.6 | 32.09 | 10.28M |
| June 04, 2025 | 31.74 | 32.67 | 32.67 | 33.86 | 31.52 | 11.83M |
| June 03, 2025 | 31 | 32 | 32 | 32 | 30.36 | 7.21M |
| May 30, 2025 | 31.2 | 31.64 | 31.64 | 32.7 | 30.5 | 8.67M |