36.53
+1.03(+2.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36.15 | 35.5 | 35.5 | 36.15 | 33.8 | 30.92M |
| August 15, 2025 | 30.39 | 32.86 | 32.86 | 32.86 | 30.39 | 20.31M |
| August 14, 2025 | 29.37 | 29.87 | 29.87 | 29.87 | 28.8 | 23.44M |
| August 13, 2025 | 25.07 | 27.15 | 27.15 | 27.15 | 24.71 | 35.29M |
| August 12, 2025 | 25.08 | 24.68 | 24.68 | 25.2 | 24.13 | 24.25M |
| August 11, 2025 | 24.6 | 25.08 | 25.08 | 25.9 | 24.25 | 27.53M |
| August 08, 2025 | 25.15 | 24.69 | 24.69 | 26 | 24.65 | 37.94M |
| August 07, 2025 | 26.06 | 25.89 | 25.89 | 28.07 | 25.66 | 54.5M |
| August 06, 2025 | 24.26 | 26.69 | 26.69 | 26.69 | 23.75 | 50.55M |
| August 05, 2025 | 27 | 24.26 | 24.26 | 27.36 | 24.26 | 47.23M |
| August 04, 2025 | 25 | 26.96 | 26.96 | 27.5 | 24.5 | 56.13M |
| August 01, 2025 | 22.9 | 25.89 | 25.89 | 25.89 | 22.9 | 24.64M |
| July 31, 2025 | 22.4 | 23.54 | 23.54 | 23.54 | 22.23 | 55.35M |
| July 30, 2025 | 23.18 | 21.4 | 21.4 | 23.18 | 21.09 | 35.83M |
| July 29, 2025 | 23.88 | 23.21 | 23.21 | 24.26 | 22.87 | 39.39M |
| July 28, 2025 | 21.31 | 23.33 | 23.33 | 23.33 | 21 | 48.86M |
| July 25, 2025 | 20.91 | 21.21 | 21.21 | 21.25 | 20.44 | 21.44M |
| July 24, 2025 | 21 | 21.3 | 21.3 | 22.43 | 20.89 | 32M |
| July 23, 2025 | 21.46 | 20.77 | 20.77 | 21.53 | 20.7 | 23.03M |
| July 22, 2025 | 21.38 | 21.74 | 21.74 | 23.15 | 21.38 | 39.71M |
| July 21, 2025 | 21 | 21.41 | 21.41 | 21.6 | 20.22 | 37M |
| July 18, 2025 | 21 | 21.89 | 21.89 | 22.65 | 20.87 | 40.23M |
| July 17, 2025 | 20.58 | 20.86 | 20.86 | 21.25 | 20.34 | 37M |
| July 16, 2025 | 20.6 | 20.3 | 20.3 | 20.92 | 20.1 | 29.65M |
| July 15, 2025 | 19.56 | 20.6 | 20.6 | 21.18 | 19.33 | 42.98M |
| July 14, 2025 | 21.31 | 21.01 | 21.01 | 21.98 | 20.7 | 40.62M |
| July 11, 2025 | 22.03 | 21.6 | 21.6 | 22.99 | 20.86 | 57.75M |
| July 10, 2025 | 23.66 | 22.03 | 22.03 | 24.2 | 22.03 | 63.83M |
| July 09, 2025 | 22.8 | 24.48 | 24.48 | 24.51 | 22.43 | 65.39M |
| July 08, 2025 | 19.95 | 22.28 | 22.28 | 22.28 | 19.67 | 39.43M |
| July 07, 2025 | 18.36 | 20.25 | 20.25 | 20.25 | 18.36 | 51.17M |
| July 04, 2025 | 18.5 | 18.41 | 18.41 | 19.38 | 18.19 | 49.86M |
| July 03, 2025 | 15.94 | 17.62 | 17.62 | 17.62 | 15.71 | 32.13M |
| July 02, 2025 | 17 | 16.02 | 16.02 | 17.77 | 15.76 | 42.48M |
| July 01, 2025 | 14.94 | 16.3 | 16.3 | 16.3 | 14.62 | 18.33M |
| June 30, 2025 | 14.75 | 14.82 | 14.82 | 15.3 | 14.61 | 20.79M |
| June 27, 2025 | 14.28 | 14.86 | 14.86 | 15.15 | 13.91 | 27.43M |
| June 26, 2025 | 13.86 | 14.49 | 14.49 | 15 | 13.71 | 31.06M |
| June 25, 2025 | 13.65 | 13.7 | 13.7 | 13.98 | 13.3 | 22.62M |
| June 24, 2025 | 13.3 | 13.8 | 13.8 | 14.08 | 13.25 | 30.74M |
| June 23, 2025 | 13.88 | 13.47 | 13.47 | 14.18 | 13.16 | 36.14M |
| June 20, 2025 | 12.5 | 13.68 | 13.68 | 13.68 | 12.11 | 36.63M |
| June 19, 2025 | 12.26 | 12.44 | 12.44 | 13.23 | 12.1 | 30.78M |
| June 18, 2025 | 11.8 | 12.22 | 12.22 | 12.48 | 11.8 | 24.31M |
| June 17, 2025 | 11.85 | 11.91 | 11.91 | 12.15 | 11.72 | 17.86M |
| June 16, 2025 | 11.11 | 11.73 | 11.73 | 11.99 | 11.09 | 20.74M |
| June 13, 2025 | 11.4 | 11.16 | 11.16 | 11.62 | 11.04 | 12.4M |
| June 12, 2025 | 11.47 | 11.45 | 11.45 | 11.58 | 11.31 | 11.9M |
| June 11, 2025 | 11.75 | 11.58 | 11.58 | 11.77 | 11.37 | 17.1M |
| June 10, 2025 | 11.7 | 11.63 | 11.63 | 11.9 | 11.42 | 19.02M |
| June 09, 2025 | 11.44 | 11.78 | 11.78 | 12.04 | 11.26 | 28.58M |
| June 06, 2025 | 12.3 | 11.62 | 11.62 | 12.44 | 11.53 | 39.06M |
| June 05, 2025 | 12.77 | 12.58 | 12.58 | 13.5 | 11.76 | 57.27M |
| June 04, 2025 | 11.22 | 12.46 | 12.46 | 12.46 | 11.03 | 30.89M |
| June 03, 2025 | 10.93 | 11.33 | 11.33 | 11.98 | 10.81 | 41.55M |
| May 30, 2025 | 10.95 | 11.17 | 11.17 | 11.77 | 10.4 | 49.44M |
| May 29, 2025 | 10 | 10.74 | 10.74 | 10.74 | 9.9 | 22.92M |
| May 28, 2025 | 9.68 | 9.76 | 9.76 | 9.85 | 9.52 | 7.12M |
| May 27, 2025 | 9.61 | 9.63 | 9.63 | 9.71 | 9.47 | 5.14M |
| May 26, 2025 | 9.5 | 9.66 | 9.66 | 9.69 | 9.5 | 5.54M |