45.37
+6.69(+17.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 40.33 | 45.37 | 45.37 | 45.39 | 40.33 | 17.14M |
| August 15, 2025 | 37.73 | 38.68 | 38.68 | 38.83 | 37.07 | 9.15M |
| August 14, 2025 | 40.01 | 37.61 | 37.61 | 40.84 | 37.6 | 13.23M |
| August 13, 2025 | 38.54 | 40.84 | 40.84 | 41.66 | 38 | 16.33M |
| August 12, 2025 | 39.01 | 38.87 | 38.87 | 39.78 | 38.01 | 11.89M |
| August 11, 2025 | 38.3 | 38.86 | 38.86 | 39.67 | 37.8 | 16.85M |
| August 08, 2025 | 35.7 | 39.39 | 39.39 | 43.47 | 35.5 | 23.01M |
| August 07, 2025 | 34.4 | 36.98 | 36.98 | 38.58 | 34.18 | 21.44M |
| August 06, 2025 | 33.01 | 34.4 | 34.4 | 36.17 | 32.91 | 22.64M |
| August 05, 2025 | 33.24 | 32.57 | 32.57 | 33.38 | 30.96 | 20.26M |
| August 04, 2025 | 27.56 | 31.19 | 31.19 | 31.89 | 27.56 | 24.21M |
| August 01, 2025 | 28.66 | 27.76 | 27.76 | 28.95 | 27.7 | 8.24M |
| July 31, 2025 | 29.5 | 28.57 | 28.57 | 29.5 | 28.25 | 13.25M |
| July 30, 2025 | 29.34 | 29.79 | 29.79 | 30.66 | 28.6 | 17.63M |
| July 29, 2025 | 29.17 | 29.36 | 29.36 | 29.6 | 28.61 | 14.69M |
| July 28, 2025 | 28.58 | 29.46 | 29.46 | 30.5 | 28.58 | 17.41M |
| July 25, 2025 | 29.43 | 28.11 | 28.11 | 29.46 | 28.11 | 18.17M |
| July 24, 2025 | 28.81 | 29.8 | 29.8 | 31.77 | 28.81 | 24.79M |
| July 23, 2025 | 37.5 | 29.81 | 29.81 | 38.48 | 29.81 | 35.26M |
| July 22, 2025 | 34.71 | 35.51 | 35.51 | 35.51 | 34.7 | 9.26M |
| July 21, 2025 | 24.66 | 29.59 | 29.59 | 29.59 | 24.18 | 21.28M |
| July 18, 2025 | 23.55 | 24.66 | 24.66 | 24.99 | 23.3 | 10.96M |
| July 17, 2025 | 23.3 | 23.37 | 23.37 | 23.46 | 23.16 | 2.48M |
| July 16, 2025 | 23.4 | 23.3 | 23.3 | 23.59 | 23.15 | 2.65M |
| July 15, 2025 | 23.68 | 23.4 | 23.4 | 23.78 | 23.12 | 3.63M |
| July 14, 2025 | 22.99 | 23.69 | 23.69 | 24.04 | 22.82 | 6.67M |
| July 11, 2025 | 22.95 | 22.79 | 22.79 | 23.14 | 22.61 | 2.74M |
| July 10, 2025 | 23.08 | 22.91 | 22.91 | 23.27 | 22.7 | 2.45M |
| July 09, 2025 | 23.29 | 23.09 | 23.09 | 23.45 | 22.9 | 3.2M |
| July 08, 2025 | 22.96 | 23.28 | 23.28 | 23.36 | 22.59 | 4.28M |
| July 07, 2025 | 22.16 | 22.8 | 22.8 | 22.9 | 22.16 | 2.95M |
| July 04, 2025 | 22.81 | 22.39 | 22.39 | 22.98 | 22.35 | 4.36M |
| July 03, 2025 | 23.05 | 22.96 | 22.96 | 23.32 | 22.65 | 6.22M |
| July 02, 2025 | 22.81 | 23.16 | 23.16 | 24.19 | 22.61 | 10.04M |
| July 01, 2025 | 22.7 | 22.52 | 22.52 | 22.77 | 22.23 | 2.9M |
| June 30, 2025 | 22.3 | 22.69 | 22.69 | 22.78 | 22.1 | 3.45M |
| June 27, 2025 | 21.77 | 22.3 | 22.3 | 22.4 | 21.77 | 4M |
| June 26, 2025 | 21.97 | 21.76 | 21.76 | 22.08 | 21.73 | 2.01M |
| June 25, 2025 | 21.74 | 21.85 | 21.85 | 21.95 | 21.6 | 2.24M |
| June 24, 2025 | 21.06 | 21.72 | 21.72 | 21.76 | 21.02 | 2.44M |
| June 23, 2025 | 20.63 | 21.01 | 21.01 | 21.15 | 20.63 | 1.78M |
| June 20, 2025 | 21.12 | 20.8 | 20.8 | 21.49 | 20.72 | 1.98M |
| June 19, 2025 | 21.67 | 21.12 | 21.12 | 21.93 | 21.11 | 2.37M |
| June 18, 2025 | 21.76 | 21.69 | 21.69 | 21.87 | 21.41 | 1.68M |
| June 17, 2025 | 21.91 | 21.78 | 21.78 | 22.1 | 21.6 | 1.64M |
| June 16, 2025 | 21.29 | 21.88 | 21.88 | 22.06 | 21.29 | 1.99M |
| June 13, 2025 | 21.86 | 21.55 | 21.47 | 21.99 | 21.4 | 1.9M |
| June 12, 2025 | 21.8 | 21.99 | 21.9 | 22.13 | 21.71 | 1.96M |
| June 11, 2025 | 21.63 | 21.83 | 21.74 | 22.08 | 21.63 | 2.39M |
| June 10, 2025 | 22.38 | 21.6 | 21.52 | 22.58 | 21.38 | 3.26M |
| June 09, 2025 | 21.79 | 21.94 | 21.85 | 22.07 | 21.69 | 1.74M |
| June 06, 2025 | 21.93 | 21.73 | 21.65 | 21.93 | 21.46 | 1.74M |
| June 05, 2025 | 21.33 | 21.85 | 21.76 | 22.18 | 21.06 | 3.76M |
| June 04, 2025 | 21.09 | 21.21 | 21.13 | 21.42 | 21.07 | 1.45M |
| June 03, 2025 | 20.82 | 21.05 | 20.97 | 21.26 | 20.79 | 1.54M |
| May 30, 2025 | 21.59 | 20.93 | 20.85 | 21.59 | 20.9 | 2.06M |
| May 29, 2025 | 21.34 | 21.59 | 21.51 | 21.85 | 21.34 | 2.29M |
| May 28, 2025 | 21.53 | 21.3 | 21.22 | 21.82 | 21.18 | 1.76M |
| May 27, 2025 | 21.75 | 21.52 | 21.44 | 21.84 | 21.41 | 1.59M |
| May 26, 2025 | 21.45 | 21.7 | 21.62 | 21.74 | 21.37 | 2.04M |