40.00
+2.79(+7.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36.9 | 40 | 40 | 40.8 | 36.7 | 15.96M |
| August 15, 2025 | 35.53 | 37.21 | 37.21 | 39 | 34.88 | 14.92M |
| August 14, 2025 | 34.56 | 33.45 | 33.45 | 34.65 | 33.35 | 2.66M |
| August 13, 2025 | 34.5 | 34.48 | 34.48 | 34.58 | 34.04 | 1.99M |
| August 12, 2025 | 34.67 | 34.42 | 34.42 | 34.75 | 34.23 | 1.97M |
| August 11, 2025 | 33.8 | 34.47 | 34.47 | 34.65 | 33.8 | 2.47M |
| August 08, 2025 | 33.95 | 33.84 | 33.84 | 34.19 | 33.65 | 2.05M |
| August 07, 2025 | 35.04 | 34.11 | 34.11 | 35.88 | 33.91 | 5.36M |
| August 06, 2025 | 34.91 | 34.87 | 34.87 | 35.06 | 34.55 | 1.53M |
| August 05, 2025 | 34.6 | 34.93 | 34.93 | 35.15 | 34.35 | 2.17M |
| August 04, 2025 | 33.4 | 34.47 | 34.47 | 34.66 | 33.18 | 2.14M |
| August 01, 2025 | 33.25 | 33.64 | 33.64 | 33.77 | 33.09 | 1.84M |
| July 31, 2025 | 33.87 | 33.27 | 33.27 | 34.17 | 33.13 | 2.4M |
| July 30, 2025 | 34.39 | 33.89 | 33.89 | 34.7 | 33.6 | 2.7M |
| July 29, 2025 | 33.99 | 34.52 | 34.52 | 35.2 | 33.7 | 4.41M |
| July 28, 2025 | 33.36 | 33.82 | 33.82 | 33.86 | 33.21 | 2.28M |
| July 25, 2025 | 32.72 | 33.26 | 33.26 | 33.39 | 32.65 | 1.75M |
| July 24, 2025 | 32.55 | 32.75 | 32.75 | 32.85 | 32.46 | 1.15M |
| July 23, 2025 | 32.9 | 32.67 | 32.67 | 32.95 | 32.39 | 2.02M |
| July 22, 2025 | 33.2 | 32.93 | 32.93 | 33.48 | 32.81 | 1.55M |
| July 21, 2025 | 33.17 | 33.2 | 33.2 | 33.27 | 32.82 | 1.73M |
| July 18, 2025 | 33.52 | 33.04 | 33.04 | 33.55 | 32.85 | 1.87M |
| July 17, 2025 | 32.6 | 33.41 | 33.41 | 33.6 | 32.44 | 3.66M |
| July 16, 2025 | 32.28 | 32.5 | 32.5 | 33.2 | 32.13 | 1.93M |
| July 15, 2025 | 32.55 | 32.32 | 32.32 | 32.75 | 31.93 | 1.73M |
| July 14, 2025 | 32.25 | 32.52 | 32.52 | 32.53 | 32.13 | 1.31M |
| July 11, 2025 | 32.25 | 32.25 | 32.25 | 32.4 | 31.94 | 1.65M |
| July 10, 2025 | 32.86 | 32.25 | 32.25 | 32.94 | 32.09 | 2.12M |
| July 09, 2025 | 32.92 | 32.82 | 32.82 | 33.26 | 32.67 | 2.22M |
| July 08, 2025 | 32.97 | 32.91 | 32.91 | 33.44 | 32.74 | 2.86M |
| July 07, 2025 | 32.7 | 32.93 | 32.93 | 33.15 | 32.51 | 1.35M |
| July 04, 2025 | 33.83 | 32.85 | 32.85 | 33.95 | 32.7 | 3M |
| July 03, 2025 | 32.8 | 33.99 | 33.99 | 33.99 | 32.8 | 3.09M |
| July 02, 2025 | 33.8 | 32.9 | 32.9 | 33.9 | 32.7 | 3.49M |
| July 01, 2025 | 34.4 | 33.94 | 33.94 | 34.62 | 33.34 | 4.45M |
| June 30, 2025 | 34.51 | 34.3 | 34.3 | 34.98 | 33.83 | 4.41M |
| June 27, 2025 | 34.29 | 34.5 | 34.5 | 34.88 | 33.77 | 5.88M |
| June 26, 2025 | 34.5 | 33.91 | 33.91 | 35.47 | 33.9 | 7.05M |
| June 25, 2025 | 33.43 | 35.1 | 35.1 | 35.39 | 32.75 | 12.13M |
| June 24, 2025 | 31.16 | 34.35 | 34.35 | 35.68 | 31.08 | 11.88M |
| June 23, 2025 | 30.41 | 31.11 | 31.11 | 31.15 | 30.2 | 2.06M |
| June 20, 2025 | 31.06 | 30.82 | 30.82 | 31.8 | 30.78 | 2.3M |
| June 19, 2025 | 32.15 | 31.21 | 31.21 | 32.75 | 30.99 | 4.08M |
| June 18, 2025 | 30.94 | 32.35 | 32.35 | 33.44 | 30.5 | 5.35M |
| June 17, 2025 | 30.39 | 31.15 | 31.15 | 31.2 | 30.23 | 2.94M |
| June 16, 2025 | 29.99 | 30.39 | 30.39 | 30.68 | 29.9 | 2.08M |
| June 13, 2025 | 30.01 | 30.26 | 30.26 | 31.03 | 29.9 | 3.34M |
| June 12, 2025 | 29.41 | 30.29 | 30.29 | 30.66 | 29.34 | 4.44M |
| June 11, 2025 | 28.8 | 29.29 | 29.29 | 29.36 | 28.78 | 998,649 |
| June 10, 2025 | 29.28 | 28.87 | 28.87 | 29.37 | 28.55 | 1.21M |
| June 09, 2025 | 29.28 | 29.27 | 29.27 | 29.38 | 29.01 | 932,390 |
| June 06, 2025 | 29.14 | 29.18 | 29.18 | 29.33 | 28.94 | 1.08M |
| June 05, 2025 | 28.62 | 29.16 | 29.16 | 29.22 | 28.55 | 1.49M |
| June 04, 2025 | 28.34 | 28.57 | 28.57 | 28.68 | 28.2 | 981,590 |
| June 03, 2025 | 28.13 | 28.3 | 28.3 | 28.38 | 27.72 | 738,300 |
| May 30, 2025 | 28.68 | 28.13 | 28.13 | 28.68 | 28.06 | 935,066 |
| May 29, 2025 | 28.18 | 28.72 | 28.72 | 28.72 | 28.08 | 1.15M |
| May 28, 2025 | 27.86 | 28.09 | 28.09 | 28.31 | 27.86 | 682,630 |
| May 27, 2025 | 28.2 | 27.95 | 27.95 | 28.22 | 27.72 | 844,130 |
| May 26, 2025 | 27.98 | 28.08 | 28.08 | 28.15 | 27.76 | 909,840 |