33.16
+1.94(+6.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 31.41 | 33.16 | 33.16 | 33.56 | 31.01 | 7.11M |
| August 15, 2025 | 30.45 | 31.22 | 31.22 | 31.69 | 30.2 | 4.03M |
| August 14, 2025 | 30.8 | 30.55 | 30.55 | 31.66 | 30.45 | 4.04M |
| August 13, 2025 | 30.8 | 30.7 | 30.7 | 31.18 | 30.45 | 2.92M |
| August 12, 2025 | 30.39 | 30.79 | 30.79 | 30.89 | 29.97 | 3.27M |
| August 11, 2025 | 29.2 | 30.3 | 30.3 | 30.49 | 29.11 | 3.98M |
| August 08, 2025 | 29.8 | 29.2 | 29.2 | 29.94 | 29.16 | 3.3M |
| August 07, 2025 | 30.19 | 29.94 | 29.94 | 30.62 | 29.8 | 3.43M |
| August 06, 2025 | 29.11 | 30.27 | 30.27 | 31 | 29.11 | 7.61M |
| August 05, 2025 | 29.84 | 29.43 | 29.43 | 30.51 | 29.36 | 3.78M |
| August 04, 2025 | 29.34 | 29.82 | 29.82 | 30.21 | 29.34 | 2.69M |
| August 01, 2025 | 29.3 | 29.53 | 29.53 | 29.6 | 29.17 | 2.75M |
| July 31, 2025 | 29.3 | 29.2 | 29.2 | 29.65 | 29.12 | 3.15M |
| July 30, 2025 | 29 | 29.36 | 29.36 | 29.44 | 28.76 | 4M |
| July 29, 2025 | 28.94 | 29.14 | 29.14 | 29.44 | 28.58 | 3.66M |
| July 28, 2025 | 29.5 | 28.97 | 28.97 | 29.82 | 28.88 | 4.19M |
| July 25, 2025 | 28.42 | 29.64 | 29.64 | 29.98 | 28.42 | 6.42M |
| July 24, 2025 | 28.18 | 28.4 | 28.4 | 28.88 | 28 | 3.56M |
| July 23, 2025 | 27.9 | 28.18 | 28.18 | 28.43 | 27.57 | 2.93M |
| July 22, 2025 | 27.76 | 27.91 | 27.91 | 28.76 | 27.57 | 4.03M |
| July 21, 2025 | 26.62 | 27.76 | 27.76 | 28.14 | 26.51 | 4.85M |
| July 18, 2025 | 26.46 | 26.6 | 26.6 | 26.7 | 26.24 | 1.99M |
| July 17, 2025 | 26.33 | 26.46 | 26.46 | 26.7 | 25.91 | 2.57M |
| July 16, 2025 | 26.18 | 26.08 | 26.08 | 26.4 | 26.01 | 1.26M |
| July 15, 2025 | 26.29 | 26.18 | 26.18 | 26.44 | 25.8 | 1.52M |
| July 14, 2025 | 26.18 | 26.22 | 26.22 | 26.25 | 25.85 | 1.27M |
| July 11, 2025 | 26.04 | 26 | 26 | 26.21 | 25.8 | 1.54M |
| July 10, 2025 | 26.4 | 26.02 | 26.02 | 26.49 | 25.85 | 1.94M |
| July 09, 2025 | 26.49 | 26.4 | 26.4 | 27.11 | 26.3 | 2.73M |
| July 08, 2025 | 26.09 | 26.49 | 26.49 | 26.7 | 25.94 | 2.12M |
| July 07, 2025 | 26.26 | 26.12 | 26.12 | 26.45 | 25.94 | 1.3M |
| July 04, 2025 | 26.68 | 26.18 | 26.18 | 26.82 | 26.13 | 1.68M |
| July 03, 2025 | 26.19 | 26.68 | 26.68 | 26.9 | 26.17 | 2.39M |
| July 02, 2025 | 26.17 | 26.18 | 26.18 | 26.21 | 25.85 | 1.51M |
| July 01, 2025 | 26.39 | 26.31 | 26.31 | 26.5 | 26.01 | 1.72M |
| June 30, 2025 | 26.39 | 26.41 | 26.41 | 26.56 | 26.25 | 1.89M |
| June 27, 2025 | 26.3 | 26.3 | 26.3 | 26.59 | 26.03 | 2.04M |
| June 26, 2025 | 26.21 | 26.18 | 26.18 | 26.68 | 26 | 2.61M |
| June 25, 2025 | 25.99 | 26.25 | 26.25 | 26.31 | 25.68 | 2.44M |
| June 24, 2025 | 25.57 | 26 | 26 | 26.04 | 25.57 | 2.41M |
| June 23, 2025 | 25.29 | 25.55 | 25.55 | 25.74 | 25.01 | 1.79M |
| June 20, 2025 | 25.55 | 25.32 | 25.32 | 25.75 | 25.14 | 1.24M |
| June 19, 2025 | 25.69 | 25.5 | 25.27 | 25.92 | 25.41 | 1.5M |
| June 18, 2025 | 25.41 | 25.67 | 25.44 | 25.71 | 25.18 | 1.44M |
| June 17, 2025 | 25.1 | 25.41 | 25.18 | 25.72 | 24.99 | 1.82M |
| June 16, 2025 | 25.13 | 25.1 | 24.87 | 25.25 | 24.79 | 964,050 |
| June 13, 2025 | 25.39 | 24.81 | 24.81 | 25.44 | 24.7 | 1.8M |
| June 12, 2025 | 25.13 | 25.46 | 25.46 | 25.58 | 24.9 | 1.79M |
| June 11, 2025 | 24.99 | 25.02 | 25.02 | 25.47 | 24.99 | 1.23M |
| June 10, 2025 | 25.3 | 25.05 | 25.05 | 25.63 | 24.83 | 1.83M |
| June 09, 2025 | 24.93 | 25.4 | 25.4 | 25.42 | 24.85 | 1.38M |
| June 06, 2025 | 24.9 | 24.99 | 24.99 | 25.31 | 24.85 | 1.06M |
| June 05, 2025 | 24.72 | 25 | 25 | 25 | 24.4 | 1.21M |
| June 04, 2025 | 24.6 | 24.59 | 24.59 | 24.82 | 24.42 | 885,800 |
| June 03, 2025 | 24.25 | 24.6 | 24.6 | 24.77 | 24.25 | 758,043 |
| May 30, 2025 | 25.05 | 24.54 | 24.54 | 25.09 | 24.44 | 1.23M |
| May 29, 2025 | 24.3 | 24.97 | 24.97 | 25.03 | 24.18 | 1.64M |
| May 28, 2025 | 24.43 | 24.18 | 24.18 | 24.64 | 24.07 | 777,150 |
| May 27, 2025 | 24.12 | 24.32 | 24.32 | 24.73 | 24.08 | 892,527 |
| May 26, 2025 | 24.59 | 24.51 | 24.51 | 25.08 | 24.47 | 1.58M |