31.29
+0.55(+1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.43 | 31.29 | 31.29 | 31.7 | 30.41 | 19.58M |
| August 15, 2025 | 27.03 | 30.74 | 30.74 | 30.81 | 26.86 | 18.84M |
| August 14, 2025 | 28.29 | 27.11 | 27.11 | 28.3 | 27.02 | 9.06M |
| August 13, 2025 | 28.23 | 28.3 | 28.3 | 28.58 | 27.66 | 8.18M |
| August 12, 2025 | 28.53 | 28.17 | 28.17 | 28.7 | 27.52 | 7.17M |
| August 11, 2025 | 27.95 | 28.45 | 28.45 | 29.09 | 27.79 | 11.76M |
| August 08, 2025 | 26.98 | 27.55 | 27.55 | 27.78 | 26.48 | 9.94M |
| August 07, 2025 | 27.15 | 26.95 | 26.95 | 27.48 | 26.71 | 6.52M |
| August 06, 2025 | 26.98 | 27.31 | 27.31 | 27.72 | 26.94 | 10.12M |
| August 05, 2025 | 26.69 | 26.98 | 26.98 | 27.38 | 26.6 | 13.42M |
| August 04, 2025 | 24.88 | 26.7 | 26.7 | 27.76 | 24.87 | 16.11M |
| August 01, 2025 | 24.61 | 25 | 25 | 25.47 | 24.21 | 8.72M |
| July 31, 2025 | 24.9 | 24.63 | 24.63 | 25.22 | 24.38 | 5.81M |
| July 30, 2025 | 25.85 | 25.07 | 25.07 | 25.95 | 24.8 | 6.53M |
| July 29, 2025 | 25.2 | 25.82 | 25.82 | 25.85 | 25.09 | 5.51M |
| July 28, 2025 | 25.3 | 25.31 | 25.31 | 25.49 | 24.97 | 4.36M |
| July 25, 2025 | 25.17 | 25.24 | 25.24 | 25.35 | 24.91 | 4.58M |
| July 24, 2025 | 24.87 | 25.17 | 25.17 | 25.58 | 24.84 | 8.34M |
| July 23, 2025 | 25.41 | 24.88 | 24.88 | 25.44 | 24.76 | 7.4M |
| July 22, 2025 | 24.1 | 25.15 | 25.15 | 25.58 | 24.1 | 14.61M |
| July 21, 2025 | 24.34 | 24.26 | 24.26 | 24.46 | 24 | 8.28M |
| July 18, 2025 | 23.56 | 24.49 | 24.49 | 25.08 | 23.39 | 16.83M |
| July 17, 2025 | 22.62 | 23.46 | 23.46 | 23.6 | 22.55 | 8.42M |
| July 16, 2025 | 22.37 | 22.62 | 22.62 | 22.91 | 22.37 | 3.3M |
| July 15, 2025 | 22.71 | 22.43 | 22.43 | 22.87 | 22.31 | 3.53M |
| July 14, 2025 | 22.93 | 22.71 | 22.71 | 23.2 | 22.61 | 4.86M |
| July 11, 2025 | 22.77 | 22.97 | 22.97 | 23.26 | 22.73 | 6.51M |
| July 10, 2025 | 22.8 | 22.73 | 22.73 | 22.89 | 22.62 | 3.32M |
| July 09, 2025 | 23.2 | 22.69 | 22.69 | 23.34 | 22.65 | 5.6M |
| July 08, 2025 | 23 | 23.34 | 23.34 | 23.39 | 22.93 | 4.22M |
| July 07, 2025 | 22.8 | 23.01 | 23.01 | 23.13 | 22.6 | 3.45M |
| July 04, 2025 | 22.9 | 22.87 | 22.87 | 23.44 | 22.79 | 4.19M |
| July 03, 2025 | 23.23 | 23.06 | 23.06 | 23.7 | 22.96 | 4.86M |
| July 02, 2025 | 23.89 | 23.32 | 23.32 | 23.9 | 23.16 | 4.32M |
| July 01, 2025 | 23.97 | 23.7 | 23.7 | 23.99 | 23.48 | 5.52M |
| June 30, 2025 | 22.65 | 23.78 | 23.78 | 24.05 | 22.63 | 13.24M |
| June 27, 2025 | 22.54 | 22.58 | 22.58 | 22.78 | 22.5 | 2.82M |
| June 26, 2025 | 22.76 | 22.54 | 22.54 | 22.93 | 22.48 | 3.94M |
| June 25, 2025 | 22.26 | 22.62 | 22.62 | 22.95 | 22.14 | 5.45M |
| June 24, 2025 | 21.48 | 22.26 | 22.26 | 22.36 | 21.47 | 4.23M |
| June 23, 2025 | 21.37 | 21.56 | 21.56 | 21.69 | 21.31 | 1.75M |
| June 20, 2025 | 21.88 | 21.37 | 21.37 | 21.95 | 21.29 | 3.28M |
| June 19, 2025 | 22.05 | 21.9 | 21.9 | 22.13 | 21.72 | 2.31M |
| June 18, 2025 | 21.96 | 22.15 | 22.15 | 22.19 | 21.96 | 1.9M |
| June 17, 2025 | 22.29 | 22.08 | 22.08 | 22.46 | 21.98 | 3.11M |
| June 16, 2025 | 22.28 | 22.36 | 22.36 | 22.72 | 22.05 | 2.89M |
| June 13, 2025 | 22.5 | 22.46 | 22.46 | 22.78 | 22.2 | 5.03M |
| June 12, 2025 | 22.55 | 22.47 | 22.47 | 22.66 | 22.4 | 2.64M |
| June 11, 2025 | 22.61 | 22.65 | 22.65 | 23.08 | 22.61 | 2.94M |
| June 10, 2025 | 23.07 | 22.72 | 22.72 | 23.21 | 22.65 | 4.48M |
| June 09, 2025 | 22.68 | 23.09 | 23.09 | 23.63 | 22.51 | 8.14M |
| June 06, 2025 | 22.88 | 22.59 | 22.59 | 23 | 22.52 | 4.56M |
| June 05, 2025 | 22.08 | 23 | 22.85 | 23.37 | 21.95 | 10.26M |
| June 04, 2025 | 22.2 | 22.05 | 21.91 | 22.37 | 21.99 | 3.47M |
| June 03, 2025 | 22.5 | 22.21 | 22.07 | 22.93 | 22.09 | 4.89M |
| May 30, 2025 | 21.97 | 22.5 | 22.35 | 22.58 | 21.83 | 5.54M |
| May 29, 2025 | 21.82 | 21.97 | 21.83 | 22.15 | 21.8 | 2.97M |
| May 28, 2025 | 21.99 | 21.89 | 21.75 | 22.32 | 21.8 | 2.87M |
| May 27, 2025 | 22.4 | 22.02 | 21.88 | 22.49 | 21.81 | 2.97M |
| May 26, 2025 | 22.29 | 22.49 | 22.49 | 22.55 | 22.19 | 2.38M |