29.76
+0.64(+2.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 29.1 | 29.76 | 29.76 | 29.9 | 29.06 | 5.16M |
| August 15, 2025 | 28.71 | 29.12 | 29.12 | 29.23 | 28.51 | 3.68M |
| August 14, 2025 | 29.91 | 28.83 | 28.83 | 30.02 | 28.74 | 6.2M |
| August 13, 2025 | 30.24 | 29.9 | 29.9 | 30.66 | 29.61 | 6.49M |
| August 12, 2025 | 30.7 | 30.35 | 30.35 | 30.88 | 29.98 | 8M |
| August 11, 2025 | 30.3 | 31.3 | 31.3 | 31.71 | 30.3 | 9.95M |
| August 08, 2025 | 34.51 | 31.16 | 31.16 | 34.99 | 30.9 | 16.91M |
| August 07, 2025 | 28.01 | 34.06 | 34.06 | 34.06 | 28.01 | 14.98M |
| August 06, 2025 | 26.88 | 28.38 | 28.38 | 28.76 | 26.76 | 7.82M |
| August 05, 2025 | 26.57 | 26.98 | 26.98 | 27.4 | 26.56 | 5.47M |
| August 04, 2025 | 25.74 | 26.57 | 26.57 | 26.69 | 25.51 | 5.6M |
| August 01, 2025 | 25.5 | 25.74 | 25.74 | 25.88 | 25.4 | 2.91M |
| July 31, 2025 | 25.77 | 25.35 | 25.35 | 25.94 | 25.29 | 2.4M |
| July 30, 2025 | 25.95 | 25.65 | 25.65 | 25.95 | 25.38 | 2.75M |
| July 29, 2025 | 25.55 | 25.66 | 25.66 | 25.94 | 25.42 | 2.59M |
| July 28, 2025 | 25.44 | 25.62 | 25.62 | 25.77 | 25.43 | 2.48M |
| July 25, 2025 | 25.23 | 25.48 | 25.48 | 25.49 | 25 | 2.33M |
| July 24, 2025 | 24.99 | 25.14 | 25.14 | 25.26 | 24.75 | 1.63M |
| July 23, 2025 | 25.48 | 24.99 | 24.99 | 25.48 | 24.96 | 2.26M |
| July 22, 2025 | 25.5 | 25.26 | 25.26 | 25.69 | 25.04 | 2.62M |
| July 21, 2025 | 25.39 | 25.6 | 25.6 | 25.74 | 25.11 | 3.28M |
| July 18, 2025 | 25.26 | 25.38 | 25.38 | 25.5 | 24.91 | 3.44M |
| July 17, 2025 | 25.22 | 25.22 | 25.22 | 25.23 | 24.88 | 2.39M |
| July 16, 2025 | 25.4 | 25.24 | 25.24 | 25.87 | 25.16 | 3.64M |
| July 15, 2025 | 25.8 | 25.44 | 25.44 | 26.05 | 24.98 | 3.99M |
| July 14, 2025 | 25.3 | 26.04 | 26.04 | 26.36 | 25.2 | 5.07M |
| July 11, 2025 | 25.01 | 25.6 | 25.6 | 25.66 | 24.58 | 4.97M |
| July 10, 2025 | 24.94 | 24.95 | 24.95 | 25.03 | 24.54 | 2.9M |
| July 09, 2025 | 25.62 | 24.88 | 24.88 | 25.62 | 24.8 | 4.76M |
| July 08, 2025 | 25.25 | 25.74 | 25.74 | 25.97 | 24.9 | 6.59M |
| July 07, 2025 | 24.69 | 25.2 | 25.2 | 25.2 | 24.51 | 4.47M |
| July 04, 2025 | 25.2 | 24.69 | 24.69 | 25.3 | 24.5 | 6.78M |
| July 03, 2025 | 25.1 | 25.62 | 25.62 | 26.1 | 24.56 | 9.96M |
| July 02, 2025 | 25.87 | 25.45 | 25.45 | 26.8 | 25.28 | 11.28M |
| July 01, 2025 | 31.03 | 27.81 | 27.64 | 31.03 | 27.67 | 18.98M |
| June 30, 2025 | 24 | 27.16 | 26.99 | 27.16 | 24 | 6.13M |
| June 27, 2025 | 22.53 | 22.63 | 22.63 | 22.78 | 22.36 | 1.47M |
| June 26, 2025 | 22.52 | 22.38 | 22.38 | 23.1 | 22.28 | 2.26M |
| June 25, 2025 | 22.41 | 22.43 | 22.43 | 22.55 | 22.15 | 1.34M |
| June 24, 2025 | 21.89 | 22.39 | 22.39 | 22.45 | 21.89 | 1.55M |
| June 23, 2025 | 21.29 | 21.95 | 21.95 | 22 | 21 | 1.38M |
| June 20, 2025 | 21.51 | 21.3 | 21.3 | 21.99 | 21.3 | 1.5M |
| June 19, 2025 | 22.09 | 21.5 | 21.5 | 22.32 | 21.44 | 1.29M |
| June 18, 2025 | 22.04 | 22.05 | 22.05 | 22.3 | 21.79 | 1.04M |
| June 17, 2025 | 22.4 | 22.15 | 22.15 | 22.6 | 22.03 | 1.04M |
| June 16, 2025 | 21.89 | 22.4 | 22.4 | 22.58 | 21.84 | 1.48M |
| June 13, 2025 | 22.8 | 22 | 22 | 22.95 | 21.89 | 1.79M |
| June 12, 2025 | 22.5 | 22.95 | 22.95 | 23.32 | 22.24 | 2.2M |
| June 11, 2025 | 22.57 | 22.54 | 22.54 | 23.1 | 22.51 | 1.76M |
| June 10, 2025 | 23.1 | 22.57 | 22.57 | 23.31 | 22.39 | 2.02M |
| June 09, 2025 | 23.38 | 23.19 | 23.19 | 23.41 | 23.01 | 1.67M |
| June 06, 2025 | 23.38 | 23.14 | 23.14 | 23.49 | 23.01 | 1.74M |
| June 05, 2025 | 23.96 | 23.39 | 23.39 | 24.17 | 23.13 | 2.88M |
| June 04, 2025 | 23.51 | 24.17 | 24.17 | 24.37 | 23.47 | 4.35M |
| June 03, 2025 | 23.3 | 23.66 | 23.66 | 23.8 | 23.08 | 2.54M |
| May 30, 2025 | 23.98 | 23.7 | 23.7 | 24.18 | 23.33 | 3.92M |
| May 29, 2025 | 22.81 | 23.94 | 23.94 | 24.5 | 22.6 | 5M |
| May 28, 2025 | 22.99 | 22.8 | 22.8 | 23.26 | 22.68 | 3.05M |
| May 27, 2025 | 22.37 | 22.75 | 22.75 | 22.9 | 22.05 | 2M |
| May 26, 2025 | 22.08 | 22.48 | 22.48 | 22.51 | 22.08 | 1.47M |