38.16
+3.5(+10.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 35.1 | 38.16 | 38.16 | 38.96 | 35.1 | 8.2M |
| August 15, 2025 | 34.11 | 34.66 | 34.66 | 34.88 | 33.82 | 2.61M |
| August 14, 2025 | 34.91 | 34.1 | 34.1 | 35.38 | 33.98 | 2.7M |
| August 13, 2025 | 34.12 | 34.9 | 34.9 | 35.99 | 33.93 | 4.48M |
| August 12, 2025 | 34.8 | 34.16 | 34.16 | 34.9 | 34.1 | 2.45M |
| August 11, 2025 | 34.36 | 34.9 | 34.9 | 35 | 34.09 | 2.73M |
| August 08, 2025 | 34.3 | 34.21 | 34.21 | 34.73 | 33.77 | 2.36M |
| August 07, 2025 | 34.3 | 34.3 | 34.3 | 35.14 | 34.1 | 4.23M |
| August 06, 2025 | 33.07 | 34.5 | 34.5 | 34.68 | 32.55 | 5.67M |
| August 05, 2025 | 33.84 | 32.81 | 32.81 | 34.22 | 32.52 | 4.02M |
| August 04, 2025 | 31.6 | 32.37 | 32.37 | 32.37 | 31.36 | 2.19M |
| August 01, 2025 | 31.31 | 31.7 | 31.7 | 31.98 | 31.17 | 1.47M |
| July 31, 2025 | 32.17 | 31.32 | 31.32 | 32.3 | 31.2 | 2.17M |
| July 30, 2025 | 32.7 | 32.18 | 32.18 | 32.9 | 31.84 | 2.49M |
| July 29, 2025 | 32.77 | 32.77 | 32.77 | 32.94 | 32.43 | 2.22M |
| July 28, 2025 | 32.44 | 32.83 | 32.83 | 32.96 | 32.19 | 2.29M |
| July 25, 2025 | 31.95 | 32.5 | 32.5 | 32.88 | 31.78 | 2.42M |
| July 24, 2025 | 32.51 | 32.02 | 32.02 | 32.99 | 31.83 | 3.5M |
| July 23, 2025 | 32.31 | 32.51 | 32.51 | 32.97 | 32.05 | 2.84M |
| July 22, 2025 | 33.12 | 32.43 | 32.43 | 33.15 | 32.23 | 3.16M |
| July 21, 2025 | 33.12 | 33.11 | 33.11 | 34.26 | 32.81 | 3.99M |
| July 18, 2025 | 34.5 | 33.12 | 33.12 | 34.69 | 33.01 | 6.28M |
| July 17, 2025 | 32.75 | 34.51 | 34.51 | 36.5 | 31.87 | 9.98M |
| July 16, 2025 | 30.11 | 32.41 | 32.41 | 34.46 | 29.95 | 7.49M |
| July 15, 2025 | 30.79 | 30.15 | 30.15 | 30.99 | 29.93 | 2.12M |
| July 14, 2025 | 29.69 | 30.9 | 30.9 | 31.3 | 29.67 | 3.61M |
| July 11, 2025 | 29.66 | 29.78 | 29.78 | 29.87 | 29.3 | 2.16M |
| July 10, 2025 | 30.14 | 29.65 | 29.65 | 30.67 | 29.37 | 4.18M |
| July 09, 2025 | 32 | 30.72 | 30.72 | 32.99 | 30.41 | 6.73M |
| July 08, 2025 | 29.92 | 30.33 | 30.33 | 30.63 | 29.8 | 2.73M |
| July 07, 2025 | 31.96 | 30.09 | 30.09 | 32 | 29.56 | 5.64M |
| July 04, 2025 | 32.44 | 32 | 32 | 32.46 | 31.7 | 2.47M |
| July 03, 2025 | 31.95 | 32.4 | 32.4 | 32.8 | 31.31 | 3.63M |
| July 02, 2025 | 32.18 | 31.7 | 31.7 | 32.39 | 31.32 | 3.4M |
| July 01, 2025 | 30.55 | 32.18 | 32.18 | 32.18 | 30.24 | 5.32M |
| June 30, 2025 | 30.29 | 30.35 | 30.35 | 30.52 | 30.02 | 2.19M |
| June 27, 2025 | 30.98 | 30.29 | 30.29 | 31.07 | 30.14 | 2.52M |
| June 26, 2025 | 31.15 | 30.54 | 30.54 | 31.27 | 30.52 | 3.37M |
| June 25, 2025 | 31 | 31.55 | 31.55 | 31.66 | 30.3 | 3.91M |
| June 24, 2025 | 30.99 | 31 | 31 | 31.32 | 30.52 | 4.25M |
| June 23, 2025 | 27.51 | 31.08 | 31.08 | 32.28 | 27.47 | 8.07M |
| June 20, 2025 | 28 | 27.53 | 27.53 | 28.31 | 27.43 | 1.26M |
| June 19, 2025 | 28.65 | 27.99 | 27.99 | 28.99 | 27.78 | 1.46M |
| June 18, 2025 | 28.52 | 28.79 | 28.79 | 28.86 | 28.08 | 1.67M |
| June 17, 2025 | 29.38 | 28.72 | 28.72 | 29.7 | 28.44 | 2.9M |
| June 16, 2025 | 30.12 | 29.47 | 29.47 | 30.35 | 29.19 | 3.18M |
| June 13, 2025 | 29.99 | 30.11 | 30.11 | 30.44 | 29.7 | 3.49M |
| June 12, 2025 | 29.8 | 30.14 | 30.14 | 30.16 | 29.39 | 3.1M |
| June 11, 2025 | 29.96 | 29.81 | 29.81 | 30.26 | 29.68 | 2.71M |
| June 10, 2025 | 29.82 | 29.96 | 29.96 | 30.27 | 29.43 | 3.83M |
| June 09, 2025 | 29.3 | 29.95 | 29.95 | 30.15 | 29.14 | 3.46M |
| June 06, 2025 | 29.09 | 29.15 | 29.15 | 29.3 | 28.32 | 4.41M |
| June 05, 2025 | 29.75 | 29.95 | 29.95 | 29.95 | 28.8 | 3.95M |
| June 04, 2025 | 29.8 | 29.57 | 29.57 | 29.99 | 29.45 | 3.22M |
| June 03, 2025 | 29.25 | 29.82 | 29.82 | 30.23 | 28.91 | 3.84M |
| May 30, 2025 | 31.89 | 29.62 | 29.62 | 31.96 | 29.37 | 7.6M |
| May 29, 2025 | 33 | 32.5 | 32.5 | 33.2 | 31.51 | 7.29M |
| May 28, 2025 | 32.95 | 33.52 | 33.52 | 34.44 | 32.53 | 9.53M |
| May 27, 2025 | 35.18 | 34.1 | 34.1 | 35.79 | 32.32 | 13.48M |
| May 26, 2025 | 29.36 | 35.1 | 35.1 | 35.1 | 29.36 | 7.6M |