52.00
+7.08(+15.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 44.56 | 52 | 52 | 52.6 | 44.37 | 28.02M |
| August 15, 2025 | 42.01 | 44.92 | 44.92 | 46.68 | 40.9 | 27.4M |
| August 14, 2025 | 38.51 | 40.34 | 40.34 | 43.7 | 38.51 | 30.6M |
| August 13, 2025 | 34.91 | 39.16 | 39.16 | 40 | 34.49 | 32.02M |
| August 12, 2025 | 35.01 | 34.7 | 34.7 | 35.49 | 34.5 | 11.8M |
| August 11, 2025 | 34.85 | 35.19 | 35.19 | 35.51 | 34.79 | 15.28M |
| August 08, 2025 | 35.51 | 34.86 | 34.86 | 36.2 | 34.46 | 26.43M |
| August 07, 2025 | 33.1 | 36.9 | 36.9 | 39.35 | 33.1 | 35.92M |
| August 06, 2025 | 33 | 32.79 | 32.79 | 33.03 | 32.45 | 6.64M |
| August 05, 2025 | 31.91 | 32.95 | 32.95 | 33.05 | 31.62 | 11.22M |
| August 04, 2025 | 31.28 | 31.77 | 31.77 | 31.77 | 31 | 5.02M |
| August 01, 2025 | 30.91 | 31.09 | 31.09 | 31.48 | 30.65 | 3.8M |
| July 31, 2025 | 30.99 | 30.97 | 30.97 | 31.88 | 30.78 | 6.17M |
| July 30, 2025 | 31.41 | 30.98 | 30.98 | 31.5 | 30.6 | 3.42M |
| July 29, 2025 | 30.91 | 31.59 | 31.59 | 31.69 | 30.76 | 4.79M |
| July 28, 2025 | 31.12 | 31.05 | 31.05 | 31.34 | 30.9 | 2.89M |
| July 25, 2025 | 30.76 | 30.97 | 30.97 | 31 | 30.64 | 3.06M |
| July 24, 2025 | 30.53 | 30.8 | 30.8 | 30.96 | 30.53 | 2.85M |
| July 23, 2025 | 31.2 | 30.5 | 30.5 | 31.28 | 30.5 | 5.41M |
| July 22, 2025 | 31.69 | 31.46 | 31.46 | 32.35 | 31.3 | 5.31M |
| July 21, 2025 | 31.58 | 31.71 | 31.71 | 31.82 | 31.24 | 4.15M |
| July 18, 2025 | 32.05 | 31.61 | 31.61 | 32.22 | 31.38 | 4.72M |
| July 17, 2025 | 31.6 | 32.05 | 32.05 | 32.2 | 31.28 | 5.86M |
| July 16, 2025 | 31.39 | 31.59 | 31.59 | 32.17 | 31.08 | 6.12M |
| July 15, 2025 | 31.12 | 31.39 | 31.39 | 31.96 | 31.06 | 4.34M |
| July 14, 2025 | 31.17 | 31.29 | 31.29 | 31.57 | 30.92 | 3.11M |
| July 11, 2025 | 32.24 | 31.32 | 31.32 | 32.32 | 31.11 | 5.42M |
| July 10, 2025 | 31.71 | 31.73 | 31.73 | 32.44 | 31.42 | 6.92M |
| July 09, 2025 | 31.68 | 31.6 | 31.6 | 31.9 | 31.43 | 5.46M |
| July 08, 2025 | 31.15 | 31.7 | 31.7 | 31.86 | 30.75 | 8M |
| July 07, 2025 | 30.6 | 31.12 | 31.12 | 31.59 | 30 | 6.31M |
| July 04, 2025 | 31 | 30.75 | 30.75 | 31.89 | 30.66 | 7.78M |
| July 03, 2025 | 30.39 | 31.08 | 31.08 | 31.36 | 30.39 | 5.61M |
| July 02, 2025 | 31.2 | 30.46 | 30.46 | 31.2 | 30.06 | 4.56M |
| July 01, 2025 | 31.52 | 31.18 | 31.18 | 31.52 | 30.81 | 5.18M |
| June 30, 2025 | 31.84 | 31.69 | 31.69 | 32.37 | 31.3 | 9.84M |
| June 27, 2025 | 30.05 | 31.6 | 31.6 | 32.27 | 29.78 | 12.65M |
| June 26, 2025 | 30.18 | 29.81 | 29.81 | 30.42 | 29.8 | 4.88M |
| June 25, 2025 | 30.12 | 30.18 | 30.18 | 30.2 | 29.74 | 5.01M |
| June 24, 2025 | 29.41 | 30.19 | 30.19 | 30.28 | 29.4 | 5.72M |
| June 23, 2025 | 28.51 | 29.43 | 29.43 | 29.43 | 28.51 | 4.05M |
| June 20, 2025 | 29.74 | 28.91 | 28.91 | 29.93 | 28.82 | 4.87M |
| June 19, 2025 | 29.51 | 29.73 | 29.73 | 30.3 | 29.4 | 8.97M |
| June 18, 2025 | 28.58 | 29.51 | 29.51 | 29.56 | 28.52 | 5.89M |
| June 17, 2025 | 28.92 | 28.79 | 28.79 | 29.04 | 28.51 | 2.57M |
| June 16, 2025 | 28.2 | 28.92 | 28.92 | 29.12 | 28.2 | 3.53M |
| June 13, 2025 | 28.6 | 28.48 | 28.48 | 29.06 | 28.17 | 4.07M |
| June 12, 2025 | 28.57 | 29.09 | 28.96 | 29.6 | 28.54 | 5.55M |
| June 11, 2025 | 28.69 | 28.73 | 28.6 | 29.19 | 28.69 | 2.77M |
| June 10, 2025 | 29.18 | 28.82 | 28.69 | 29.25 | 28.37 | 4.23M |
| June 09, 2025 | 28.78 | 29.23 | 29.1 | 29.3 | 28.72 | 4.8M |
| June 06, 2025 | 28.74 | 28.86 | 28.73 | 29.12 | 28.64 | 5.09M |
| June 05, 2025 | 28.39 | 28.92 | 28.79 | 29.26 | 27.62 | 8.66M |
| June 04, 2025 | 26.6 | 28.29 | 28.16 | 29.64 | 26.51 | 9.48M |
| June 03, 2025 | 26.4 | 26.48 | 26.48 | 26.68 | 26.18 | 1.68M |
| May 30, 2025 | 27.2 | 26.42 | 26.42 | 27.36 | 26.36 | 2.56M |
| May 29, 2025 | 26.9 | 27.36 | 27.36 | 27.49 | 26.9 | 2.11M |
| May 28, 2025 | 27.19 | 26.75 | 26.75 | 27.28 | 26.61 | 1.54M |
| May 27, 2025 | 27.29 | 26.96 | 26.96 | 27.44 | 26.76 | 1.85M |
| May 26, 2025 | 26.93 | 27.43 | 27.43 | 27.46 | 26.93 | 1.64M |