29.05
+1.45(+5.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 27.84 | 27.6 | 27.6 | 28.1 | 26.86 | 17.91M |
| August 15, 2025 | 26.68 | 27.76 | 27.76 | 27.76 | 26.68 | 16.5M |
| August 14, 2025 | 27.2 | 26.68 | 26.68 | 27.45 | 26.45 | 13.04M |
| August 13, 2025 | 27.53 | 27.08 | 27.08 | 27.77 | 26.9 | 17.48M |
| August 12, 2025 | 26.56 | 27.53 | 27.53 | 28.13 | 26.35 | 25.63M |
| August 11, 2025 | 25.39 | 26.16 | 26.16 | 26.22 | 25.16 | 17.52M |
| August 08, 2025 | 25.24 | 25.12 | 25.12 | 25.45 | 25.05 | 8.7M |
| August 07, 2025 | 25.99 | 25.23 | 25.23 | 26.11 | 25.12 | 15.74M |
| August 06, 2025 | 25.88 | 26 | 26 | 26.35 | 25.46 | 32.48M |
| August 05, 2025 | 23.88 | 25.85 | 25.85 | 25.85 | 23.85 | 20.24M |
| August 04, 2025 | 22.35 | 23.5 | 23.5 | 23.54 | 22.26 | 8.79M |
| August 01, 2025 | 22.51 | 22.48 | 22.48 | 22.77 | 22.17 | 5.97M |
| July 31, 2025 | 22.58 | 22.61 | 22.61 | 23.03 | 22.5 | 5.95M |
| July 30, 2025 | 22.68 | 22.5 | 22.5 | 23.03 | 22.4 | 6.53M |
| July 29, 2025 | 23.16 | 22.86 | 22.86 | 23.35 | 22.42 | 10.9M |
| July 28, 2025 | 24.3 | 23.08 | 23.08 | 24.3 | 23.05 | 14.47M |
| July 25, 2025 | 23.35 | 24.11 | 24.11 | 24.32 | 23.23 | 10.97M |
| July 24, 2025 | 23.21 | 23.38 | 23.38 | 23.61 | 23.06 | 8.46M |
| July 23, 2025 | 23.49 | 23.27 | 23.27 | 23.54 | 23.05 | 7M |
| July 22, 2025 | 23.7 | 23.61 | 23.61 | 23.75 | 23.14 | 9.89M |
| July 21, 2025 | 23.6 | 23.69 | 23.69 | 24.13 | 23.46 | 9.36M |
| July 18, 2025 | 23.5 | 23.53 | 23.53 | 23.9 | 23.16 | 7.71M |
| July 17, 2025 | 23.69 | 23.53 | 23.53 | 24.11 | 23.45 | 7.22M |
| July 16, 2025 | 22.89 | 23.67 | 23.67 | 23.94 | 22.73 | 12.67M |
| July 15, 2025 | 23.58 | 22.9 | 22.9 | 23.58 | 22.77 | 8.11M |
| July 14, 2025 | 22.88 | 23.45 | 23.45 | 23.86 | 22.6 | 11.5M |
| July 11, 2025 | 23.23 | 22.75 | 22.75 | 23.34 | 22.74 | 6.93M |
| July 10, 2025 | 22.98 | 23.21 | 23.21 | 23.49 | 22.98 | 8.86M |
| July 09, 2025 | 22.9 | 23.05 | 23.05 | 23.97 | 22.7 | 21.92M |
| July 08, 2025 | 21.47 | 22.91 | 22.91 | 23.48 | 21.35 | 15.1M |
| July 07, 2025 | 21.36 | 21.37 | 21.37 | 21.44 | 20.86 | 6.97M |
| July 04, 2025 | 21.43 | 21.43 | 21.43 | 21.82 | 21.24 | 6.23M |
| July 03, 2025 | 21.25 | 21.43 | 21.43 | 21.77 | 21.1 | 6.89M |
| July 02, 2025 | 21.3 | 21.18 | 21.18 | 21.45 | 21.05 | 4.2M |
| July 01, 2025 | 21.64 | 21.41 | 21.41 | 21.81 | 21.33 | 5.29M |
| June 30, 2025 | 21.31 | 21.54 | 21.54 | 21.99 | 21.1 | 10.09M |
| June 27, 2025 | 21.16 | 21.28 | 21.28 | 21.42 | 20.99 | 7.72M |
| June 26, 2025 | 20.57 | 21.08 | 21.08 | 21.66 | 20.57 | 12.65M |
| June 25, 2025 | 20.48 | 20.57 | 20.57 | 20.75 | 20.42 | 5.2M |
| June 24, 2025 | 19.79 | 20.59 | 20.59 | 20.59 | 19.79 | 5.89M |
| June 23, 2025 | 19.5 | 19.78 | 19.78 | 19.88 | 19.48 | 4.23M |
| June 20, 2025 | 20.12 | 19.64 | 19.64 | 20.18 | 19.6 | 6.05M |
| June 19, 2025 | 20.4 | 20.07 | 20.07 | 20.92 | 19.99 | 6.1M |
| June 18, 2025 | 20.37 | 20.53 | 20.53 | 20.93 | 20.15 | 6.1M |
| June 17, 2025 | 20.53 | 20.38 | 20.38 | 20.8 | 20.29 | 4.66M |
| June 16, 2025 | 20.5 | 20.53 | 20.53 | 20.9 | 20.45 | 5.97M |
| June 13, 2025 | 21.36 | 20.78 | 20.78 | 21.37 | 20.64 | 8.65M |
| June 12, 2025 | 21 | 21.36 | 21.36 | 21.52 | 20.57 | 9.91M |
| June 11, 2025 | 20.4 | 20.9 | 20.9 | 21.4 | 20.4 | 13.38M |
| June 10, 2025 | 20.33 | 20.36 | 20.36 | 20.46 | 19.83 | 10.57M |
| June 09, 2025 | 20.32 | 20.38 | 20.38 | 20.74 | 20.19 | 8.93M |
| June 06, 2025 | 20.7 | 20.37 | 20.37 | 20.95 | 20.3 | 9.57M |
| June 05, 2025 | 20.58 | 20.55 | 20.55 | 20.88 | 20.25 | 10.28M |
| June 04, 2025 | 20.37 | 20.68 | 20.68 | 21.06 | 20.36 | 12.94M |
| June 03, 2025 | 21 | 20.37 | 20.37 | 21.15 | 20.23 | 13.5M |
| May 30, 2025 | 22.95 | 22 | 22 | 22.95 | 21.8 | 18.51M |
| May 29, 2025 | 22.45 | 22.93 | 22.93 | 23.23 | 22.31 | 23.93M |
| May 28, 2025 | 21.6 | 22.91 | 22.91 | 23.35 | 21.6 | 42.94M |
| May 27, 2025 | 20.97 | 21.23 | 21.23 | 22.28 | 20.81 | 30.18M |
| May 26, 2025 | 19.6 | 20.64 | 20.64 | 20.86 | 19.6 | 13.76M |