29.73
+0.29(+0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.59 | 29.44 | 29.44 | 29.44 | 27.58 | 32.5M |
| August 15, 2025 | 23.91 | 26.76 | 26.76 | 27.7 | 23.76 | 58.42M |
| August 14, 2025 | 24.54 | 26.4 | 26.4 | 27.39 | 24.1 | 64.57M |
| August 13, 2025 | 23.4 | 24.9 | 24.9 | 25.55 | 23.03 | 47.74M |
| August 12, 2025 | 22.78 | 23.23 | 23.23 | 23.57 | 22.59 | 30.32M |
| August 11, 2025 | 24.2 | 22.96 | 22.96 | 24.2 | 22.86 | 40.33M |
| August 08, 2025 | 23.86 | 24.25 | 24.25 | 25.28 | 23.37 | 48.82M |
| August 07, 2025 | 23.18 | 23.63 | 23.63 | 24.15 | 22.33 | 40.54M |
| August 06, 2025 | 25.89 | 23.88 | 23.88 | 26.32 | 23.88 | 51.01M |
| August 05, 2025 | 24 | 26.53 | 26.53 | 27.29 | 23.4 | 61.8M |
| August 04, 2025 | 26.79 | 25.38 | 25.38 | 27.77 | 25.38 | 40.64M |
| August 01, 2025 | 26.52 | 28.2 | 28.2 | 30 | 25.38 | 67.81M |
| July 31, 2025 | 28.2 | 28.2 | 28.2 | 28.2 | 26.8 | 46.12M |
| July 30, 2025 | 25.62 | 25.64 | 25.64 | 25.64 | 25.3 | 9.49M |
| July 29, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 3.99M |
| July 28, 2025 | 20.88 | 21.19 | 21.19 | 21.19 | 20.77 | 11.53M |
| July 25, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 17.93M |
| July 24, 2025 | 16.98 | 17.51 | 17.51 | 17.51 | 16.86 | 13.33M |
| July 23, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.4 | 31.97M |
| July 22, 2025 | 14.46 | 14.47 | 14.47 | 14.47 | 13.88 | 21.39M |
| July 21, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 6.88M |
| July 18, 2025 | 11.9 | 11.95 | 11.95 | 11.99 | 11.87 | 3.78M |
| July 17, 2025 | 11.82 | 11.87 | 11.87 | 11.99 | 11.81 | 3.59M |
| July 16, 2025 | 11.77 | 11.81 | 11.81 | 11.91 | 11.75 | 3.23M |
| July 15, 2025 | 12.04 | 11.81 | 11.81 | 12.11 | 11.7 | 6.02M |
| July 14, 2025 | 12 | 12.04 | 12.04 | 12.33 | 12 | 4.4M |
| July 11, 2025 | 12.14 | 12.05 | 12.05 | 12.22 | 12 | 5.97M |
| July 10, 2025 | 11.88 | 12.15 | 12.15 | 12.37 | 11.85 | 10.89M |
| July 09, 2025 | 11.89 | 11.88 | 11.88 | 11.91 | 11.83 | 3.18M |
| July 08, 2025 | 11.9 | 11.89 | 11.89 | 11.92 | 11.79 | 3.63M |
| July 07, 2025 | 11.72 | 11.9 | 11.9 | 11.98 | 11.71 | 4.64M |
| July 04, 2025 | 11.78 | 11.75 | 11.75 | 11.87 | 11.73 | 4.24M |
| July 03, 2025 | 11.86 | 11.8 | 11.8 | 11.88 | 11.77 | 3.75M |
| July 02, 2025 | 11.9 | 11.86 | 11.86 | 11.99 | 11.8 | 4.91M |
| July 01, 2025 | 11.89 | 11.9 | 11.9 | 11.94 | 11.79 | 5.12M |
| June 30, 2025 | 11.9 | 11.87 | 11.87 | 11.98 | 11.81 | 4.97M |
| June 27, 2025 | 11.88 | 11.95 | 11.95 | 12.13 | 11.8 | 9M |
| June 26, 2025 | 11.8 | 11.95 | 11.95 | 12.08 | 11.75 | 10.2M |
| June 25, 2025 | 11.88 | 11.81 | 11.81 | 11.93 | 11.73 | 4.74M |
| June 24, 2025 | 11.73 | 11.81 | 11.81 | 11.85 | 11.66 | 6.2M |
| June 23, 2025 | 11.44 | 11.59 | 11.59 | 11.6 | 11.35 | 3.14M |
| June 20, 2025 | 11.36 | 11.47 | 11.47 | 11.6 | 11.33 | 3.89M |
| June 19, 2025 | 11.49 | 11.38 | 11.38 | 11.59 | 11.29 | 3.94M |
| June 18, 2025 | 11.52 | 11.51 | 11.51 | 11.64 | 11.44 | 3.39M |
| June 17, 2025 | 11.66 | 11.62 | 11.62 | 11.86 | 11.57 | 3.86M |
| June 16, 2025 | 11.5 | 11.66 | 11.66 | 11.69 | 11.45 | 3.69M |
| June 13, 2025 | 11.81 | 11.51 | 11.51 | 11.81 | 11.48 | 5M |
| June 12, 2025 | 11.75 | 11.8 | 11.8 | 11.95 | 11.71 | 4.04M |
| June 11, 2025 | 11.78 | 11.79 | 11.79 | 11.9 | 11.73 | 4.82M |
| June 10, 2025 | 11.82 | 11.73 | 11.73 | 11.87 | 11.53 | 6.56M |
| June 09, 2025 | 11.57 | 11.81 | 11.81 | 11.88 | 11.51 | 8.47M |
| June 06, 2025 | 11.51 | 11.57 | 11.57 | 11.6 | 11.4 | 3.87M |
| June 05, 2025 | 11.59 | 11.48 | 11.48 | 11.74 | 11.43 | 5.69M |
| June 04, 2025 | 11.38 | 11.6 | 11.6 | 11.64 | 11.33 | 6.77M |
| June 03, 2025 | 11.18 | 11.38 | 11.38 | 11.38 | 11.13 | 5.62M |
| May 30, 2025 | 11.24 | 11.19 | 11.19 | 11.27 | 11.15 | 2.43M |
| May 29, 2025 | 11.19 | 11.24 | 11.24 | 11.26 | 11.14 | 3.09M |
| May 28, 2025 | 11.18 | 11.19 | 11.19 | 11.21 | 11.12 | 2.58M |
| May 27, 2025 | 11.06 | 11.18 | 11.18 | 11.22 | 11.04 | 3.13M |
| May 26, 2025 | 11 | 11.1 | 11.1 | 11.11 | 10.98 | 3.27M |