47.29
+7.88(+19.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 44.34 | 47.29 | 47.29 | 47.29 | 42.88 | 23.95M |
| August 15, 2025 | 32.66 | 39.41 | 39.41 | 39.41 | 32.66 | 28.37M |
| August 14, 2025 | 31.79 | 32.84 | 32.84 | 35.67 | 31.01 | 23.9M |
| August 13, 2025 | 33.11 | 31.71 | 31.71 | 33.38 | 31.6 | 14.31M |
| August 12, 2025 | 33.25 | 33.38 | 33.38 | 34.22 | 32.55 | 15.9M |
| August 11, 2025 | 34.29 | 33.25 | 33.25 | 34.98 | 31.86 | 19.06M |
| August 08, 2025 | 31.01 | 32.68 | 32.68 | 33.4 | 30.33 | 20.24M |
| August 07, 2025 | 32.5 | 30.91 | 30.91 | 32.9 | 30.48 | 18.95M |
| August 06, 2025 | 30.01 | 32.11 | 32.11 | 33.6 | 30 | 22.55M |
| August 05, 2025 | 31.39 | 30.6 | 30.6 | 32.5 | 28.69 | 24.59M |
| August 04, 2025 | 26.26 | 27.74 | 27.74 | 28.09 | 26.25 | 11.59M |
| August 01, 2025 | 27.34 | 26.9 | 26.9 | 27.96 | 26.66 | 12.37M |
| July 31, 2025 | 26.22 | 26.79 | 26.79 | 28.86 | 25.7 | 20.8M |
| July 30, 2025 | 25.25 | 26.21 | 26.21 | 26.45 | 25.05 | 15.93M |
| July 29, 2025 | 24.76 | 25.15 | 25.15 | 25.4 | 24.65 | 8.77M |
| July 28, 2025 | 24.04 | 24.85 | 24.85 | 25.09 | 24.04 | 10.98M |
| July 25, 2025 | 23.68 | 24.01 | 24.01 | 24.09 | 23.68 | 4.88M |
| July 24, 2025 | 23.81 | 23.77 | 23.77 | 23.93 | 23.63 | 4.62M |
| July 23, 2025 | 24.02 | 23.57 | 23.57 | 24.23 | 23.5 | 7.33M |
| July 22, 2025 | 24.42 | 24.23 | 24.23 | 24.76 | 24.18 | 7.48M |
| July 21, 2025 | 24.19 | 24.42 | 24.42 | 24.64 | 23.94 | 7.09M |
| July 18, 2025 | 24.39 | 24.08 | 24.08 | 24.5 | 24.02 | 5.36M |
| July 17, 2025 | 24.01 | 24.39 | 24.39 | 24.54 | 23.76 | 7.15M |
| July 16, 2025 | 24.03 | 24 | 24 | 24.36 | 23.88 | 6.93M |
| July 15, 2025 | 25.47 | 24.2 | 24.2 | 25.5 | 23.91 | 12.06M |
| July 14, 2025 | 24.87 | 25.05 | 25.05 | 25.26 | 24.7 | 11.23M |
| July 11, 2025 | 25.68 | 24.97 | 24.97 | 25.97 | 24.65 | 16.28M |
| July 10, 2025 | 27.15 | 26.19 | 26.19 | 27.58 | 26 | 22.92M |
| July 09, 2025 | 26.01 | 28.09 | 28.09 | 29.65 | 25.9 | 37.34M |
| July 08, 2025 | 22.71 | 27.25 | 27.25 | 27.25 | 22.5 | 22.34M |
| July 07, 2025 | 22.38 | 22.71 | 22.71 | 22.77 | 22.05 | 3.58M |
| July 04, 2025 | 22.65 | 22.44 | 22.44 | 22.96 | 22.41 | 4.38M |
| July 03, 2025 | 22.22 | 22.84 | 22.84 | 22.88 | 22.1 | 5.7M |
| July 02, 2025 | 22.57 | 22.22 | 22.22 | 22.57 | 22.02 | 3.25M |
| July 01, 2025 | 22.7 | 22.57 | 22.57 | 22.81 | 22.11 | 4.26M |
| June 30, 2025 | 22.55 | 22.81 | 22.81 | 22.95 | 22.4 | 5.53M |
| June 27, 2025 | 22.26 | 22.52 | 22.52 | 22.82 | 22.02 | 7.21M |
| June 26, 2025 | 22.13 | 22.26 | 22.26 | 22.74 | 22 | 6.19M |
| June 25, 2025 | 22.11 | 22.11 | 22.11 | 22.28 | 21.75 | 4.97M |
| June 24, 2025 | 21.73 | 22.11 | 22.11 | 22.37 | 21.73 | 5.79M |
| June 23, 2025 | 21.21 | 21.8 | 21.8 | 21.81 | 21.21 | 4.03M |
| June 20, 2025 | 21.34 | 21.54 | 21.54 | 22.16 | 21.25 | 5.37M |
| June 19, 2025 | 21.2 | 21.57 | 21.57 | 22.4 | 21.14 | 7.95M |
| June 18, 2025 | 20.71 | 21.28 | 21.28 | 21.32 | 20.69 | 2.57M |
| June 17, 2025 | 20.9 | 20.86 | 20.86 | 21.1 | 20.68 | 1.77M |
| June 16, 2025 | 20.4 | 20.9 | 20.9 | 21.16 | 20.4 | 2.26M |
| June 13, 2025 | 21.06 | 20.55 | 20.55 | 21.24 | 20.5 | 3.21M |
| June 12, 2025 | 21.26 | 21.17 | 21.17 | 21.45 | 21.09 | 2.49M |
| June 11, 2025 | 20.97 | 21.34 | 21.34 | 21.55 | 20.97 | 4.13M |
| June 10, 2025 | 21.67 | 21 | 21 | 21.83 | 20.74 | 6.27M |
| June 09, 2025 | 22.7 | 21.65 | 21.65 | 22.88 | 21.63 | 9.69M |
| June 06, 2025 | 21.28 | 21.34 | 21.34 | 21.41 | 21.08 | 2.79M |
| June 05, 2025 | 20.9 | 21.28 | 21.28 | 21.38 | 20.6 | 3.57M |
| June 04, 2025 | 20.32 | 20.83 | 20.83 | 21.2 | 20.32 | 3.28M |
| June 03, 2025 | 20.02 | 20.28 | 20.28 | 20.49 | 20.02 | 1.65M |
| May 30, 2025 | 20.88 | 20.18 | 20.18 | 20.91 | 20.13 | 3.16M |
| May 29, 2025 | 20.5 | 21.04 | 21.04 | 21.04 | 20.5 | 2.89M |
| May 28, 2025 | 20.61 | 20.39 | 20.39 | 20.88 | 20.28 | 1.72M |
| May 27, 2025 | 20.69 | 20.56 | 20.56 | 20.78 | 20.24 | 2.07M |
| May 26, 2025 | 20.4 | 20.68 | 20.68 | 20.72 | 20.36 | 2.09M |