41.19
+1.48(+3.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 39.79 | 41.19 | 41.19 | 42 | 39.03 | 3.31M |
| August 18, 2025 | 34.99 | 39.71 | 39.71 | 41 | 34.61 | 3.92M |
| August 15, 2025 | 34.43 | 34.96 | 34.96 | 35.07 | 33.99 | 1.81M |
| August 14, 2025 | 33.17 | 34.78 | 34.78 | 35.66 | 32.9 | 3.16M |
| August 13, 2025 | 33.8 | 33.08 | 33.08 | 34.39 | 33.04 | 1.72M |
| August 12, 2025 | 33.5 | 33.77 | 33.77 | 34.3 | 32.64 | 1.76M |
| August 11, 2025 | 31.43 | 33.17 | 33.17 | 33.39 | 31.37 | 1.68M |
| August 08, 2025 | 32.31 | 31.59 | 31.59 | 32.77 | 31.34 | 1.4M |
| August 07, 2025 | 32.88 | 32.18 | 32.18 | 33.24 | 32.16 | 958,049 |
| August 06, 2025 | 32.72 | 33 | 33 | 33 | 32.33 | 1.14M |
| August 05, 2025 | 33.55 | 32.72 | 32.72 | 33.86 | 32.67 | 1.07M |
| August 04, 2025 | 32.8 | 33.54 | 33.54 | 33.85 | 32.26 | 1.87M |
| August 01, 2025 | 32.26 | 32.8 | 32.8 | 32.91 | 31.92 | 2.13M |
| July 31, 2025 | 33.71 | 32.37 | 32.37 | 34.74 | 32.21 | 3.59M |
| July 30, 2025 | 33.91 | 34.08 | 34.08 | 34.99 | 33.42 | 2.13M |
| July 29, 2025 | 33 | 33.98 | 33.98 | 34.1 | 32.79 | 2.06M |
| July 28, 2025 | 34.1 | 33 | 33 | 35.38 | 32.93 | 2.98M |
| July 25, 2025 | 32.38 | 33.6 | 33.6 | 34.26 | 31.65 | 2.67M |
| July 24, 2025 | 32.86 | 32.38 | 32.38 | 33.3 | 30.84 | 3.49M |
| July 23, 2025 | 30.27 | 31.5 | 31.5 | 32.37 | 29 | 2.85M |
| July 22, 2025 | 28.98 | 30.36 | 30.36 | 32.56 | 28.64 | 4.04M |
| July 21, 2025 | 28.65 | 28.8 | 28.8 | 28.85 | 27.81 | 1.68M |
| July 18, 2025 | 28.19 | 28.77 | 28.77 | 28.8 | 27.92 | 1.49M |
| July 17, 2025 | 28.28 | 28.4 | 28.4 | 29.51 | 28.22 | 2.3M |
| July 16, 2025 | 27.77 | 28.22 | 28.22 | 28.88 | 27.06 | 2.33M |
| July 15, 2025 | 26.4 | 27.9 | 27.9 | 28.9 | 25.6 | 3.29M |
| July 14, 2025 | 25.83 | 26.54 | 26.54 | 27.24 | 25.5 | 2.06M |
| July 11, 2025 | 24.62 | 25.69 | 25.69 | 25.78 | 24.48 | 1.6M |
| July 10, 2025 | 24.48 | 24.64 | 24.64 | 24.71 | 24.21 | 870,848 |
| July 09, 2025 | 24.57 | 24.45 | 24.45 | 24.8 | 24.44 | 703,120 |
| July 08, 2025 | 24.52 | 24.44 | 24.44 | 24.56 | 24.2 | 637,965 |
| July 07, 2025 | 24.12 | 24.4 | 24.4 | 24.43 | 24 | 632,751 |
| July 04, 2025 | 24.35 | 24 | 24 | 24.54 | 23.96 | 675,345 |
| July 03, 2025 | 24.3 | 24.41 | 24.41 | 24.5 | 24.2 | 608,273 |
| July 02, 2025 | 24.52 | 24.34 | 24.34 | 24.63 | 24.13 | 696,915 |
| July 01, 2025 | 25.26 | 24.51 | 24.51 | 25.26 | 24.24 | 901,264 |
| June 30, 2025 | 24.79 | 24.89 | 24.89 | 24.94 | 24.55 | 639,518 |
| June 27, 2025 | 24.46 | 24.67 | 24.67 | 24.82 | 24.32 | 850,410 |
| June 26, 2025 | 24.43 | 24.45 | 24.45 | 24.65 | 24.23 | 747,829 |
| June 25, 2025 | 24.26 | 24.44 | 24.44 | 24.49 | 23.99 | 1.01M |
| June 24, 2025 | 23.88 | 24.26 | 24.26 | 24.3 | 23.87 | 697,612 |
| June 23, 2025 | 23.13 | 23.88 | 23.88 | 23.9 | 22.94 | 527,433 |
| June 20, 2025 | 23.71 | 23.13 | 23.13 | 23.73 | 23.06 | 496,899 |
| June 19, 2025 | 24.13 | 23.57 | 23.57 | 24.3 | 23.5 | 721,637 |
| June 18, 2025 | 24 | 24.08 | 24.08 | 24.4 | 23.82 | 623,522 |
| June 17, 2025 | 24.63 | 24.06 | 24.06 | 24.63 | 23.82 | 890,655 |
| June 16, 2025 | 23.81 | 24.36 | 24.36 | 24.68 | 23.81 | 927,370 |
| June 13, 2025 | 24.21 | 24.14 | 24.14 | 25.18 | 23.92 | 1.15M |
| June 12, 2025 | 24.18 | 24.62 | 24.62 | 24.7 | 24.12 | 757,244 |
| June 11, 2025 | 23.79 | 24.33 | 24.33 | 24.77 | 23.6 | 1.22M |
| June 10, 2025 | 24.43 | 23.69 | 23.69 | 24.43 | 23.35 | 660,191 |
| June 09, 2025 | 23.97 | 24.31 | 24.31 | 24.36 | 23.73 | 721,155 |
| June 06, 2025 | 23.86 | 23.76 | 23.76 | 24.15 | 23.65 | 691,487 |
| June 05, 2025 | 23.58 | 23.89 | 23.89 | 23.89 | 23.51 | 654,676 |
| June 04, 2025 | 23.71 | 23.59 | 23.59 | 23.9 | 23.36 | 532,706 |
| June 03, 2025 | 23.8 | 23.53 | 23.53 | 24.51 | 23.49 | 1.24M |
| May 30, 2025 | 23.69 | 23.22 | 23.22 | 23.69 | 23.17 | 693,409 |
| May 29, 2025 | 22.5 | 23.52 | 23.52 | 23.54 | 22.26 | 1.15M |
| May 28, 2025 | 22.87 | 22.47 | 22.47 | 22.97 | 22.34 | 566,912 |
| May 27, 2025 | 22.98 | 22.72 | 22.72 | 22.98 | 22.7 | 627,287 |