30.53
+0.99(+3.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 28.8 | 29.54 | 29.54 | 29.8 | 28.23 | 17M |
| August 15, 2025 | 27.58 | 28.8 | 28.8 | 29.18 | 27.2 | 15.09M |
| August 14, 2025 | 28.3 | 27.18 | 27.18 | 28.51 | 27.05 | 16.31M |
| August 13, 2025 | 28.95 | 28.69 | 28.69 | 30.36 | 28.46 | 13.18M |
| August 12, 2025 | 28.94 | 28.9 | 28.9 | 29.65 | 28.27 | 11.45M |
| August 11, 2025 | 29.83 | 29.24 | 29.24 | 29.83 | 28.25 | 14.28M |
| August 08, 2025 | 29.47 | 29.78 | 29.78 | 29.88 | 28.4 | 13.18M |
| August 07, 2025 | 29.13 | 29.48 | 29.48 | 31.88 | 29.01 | 26.18M |
| August 06, 2025 | 25.8 | 31.22 | 31.22 | 31.22 | 25.6 | 27.58M |
| August 05, 2025 | 27.02 | 26.02 | 26.02 | 27.99 | 25.8 | 13.9M |
| August 04, 2025 | 27.16 | 27.38 | 27.38 | 28 | 26.33 | 12.36M |
| August 01, 2025 | 26.07 | 26.8 | 26.8 | 26.8 | 25.4 | 11.75M |
| July 31, 2025 | 27.33 | 26.58 | 26.58 | 28.4 | 25.95 | 18.96M |
| July 30, 2025 | 25 | 27.6 | 27.6 | 29.12 | 24.5 | 21.93M |
| July 29, 2025 | 23.21 | 24.95 | 24.95 | 25.28 | 23 | 14.17M |
| July 28, 2025 | 23 | 23.42 | 23.42 | 23.96 | 22.44 | 13.42M |
| July 25, 2025 | 22 | 22.53 | 22.53 | 23.16 | 21.93 | 10.89M |
| July 24, 2025 | 22.95 | 21.92 | 21.92 | 22.95 | 21.9 | 12.76M |
| July 23, 2025 | 21.08 | 22.51 | 22.51 | 22.98 | 21.01 | 18.93M |
| July 22, 2025 | 20.56 | 21.03 | 21.03 | 21.58 | 20.28 | 11.63M |
| July 21, 2025 | 20.62 | 20.82 | 20.82 | 20.85 | 19.8 | 11.24M |
| July 18, 2025 | 21.14 | 20.72 | 20.72 | 21.5 | 20.36 | 13.62M |
| July 17, 2025 | 20.44 | 20.86 | 20.86 | 21.37 | 20.34 | 16.16M |
| July 16, 2025 | 19.5 | 20.3 | 20.3 | 22.29 | 19.29 | 30.39M |
| July 15, 2025 | 17.84 | 18.78 | 18.78 | 18.99 | 17.44 | 9.7M |
| July 14, 2025 | 17.7 | 17.82 | 17.82 | 17.95 | 17.59 | 2.63M |
| July 11, 2025 | 17.65 | 17.67 | 17.67 | 17.76 | 17.46 | 2.92M |
| July 10, 2025 | 17.87 | 17.63 | 17.63 | 17.95 | 17.6 | 3.45M |
| July 09, 2025 | 17.85 | 17.78 | 17.78 | 18.28 | 17.73 | 5.35M |
| July 08, 2025 | 17.2 | 17.79 | 17.79 | 17.83 | 17.17 | 4.91M |
| July 07, 2025 | 17.1 | 17.09 | 17.09 | 17.24 | 17 | 1.97M |
| July 04, 2025 | 17.7 | 17.13 | 17.13 | 17.86 | 17.04 | 5.06M |
| July 03, 2025 | 17.38 | 17.35 | 17.35 | 17.56 | 17.28 | 2.1M |
| July 02, 2025 | 17.57 | 17.39 | 17.39 | 17.64 | 17.24 | 3.51M |
| July 01, 2025 | 17.58 | 17.66 | 17.66 | 17.84 | 17.42 | 3.75M |
| June 30, 2025 | 17.19 | 17.59 | 17.59 | 17.63 | 17.19 | 3.54M |
| June 27, 2025 | 17.19 | 17.22 | 17.22 | 17.35 | 16.99 | 3.34M |
| June 26, 2025 | 17.24 | 17.04 | 17.04 | 17.29 | 16.99 | 3.56M |
| June 25, 2025 | 17.02 | 17.2 | 17.2 | 17.27 | 16.9 | 4.61M |
| June 24, 2025 | 16.74 | 17.02 | 17.02 | 17.03 | 16.62 | 4.05M |
| June 23, 2025 | 16.22 | 16.65 | 16.65 | 16.67 | 16.16 | 2.79M |
| June 20, 2025 | 16.21 | 16.34 | 16.34 | 16.49 | 16.11 | 2.75M |
| June 19, 2025 | 16.37 | 16.14 | 16.14 | 16.58 | 16.07 | 2.38M |
| June 18, 2025 | 16.12 | 16.37 | 16.37 | 16.4 | 16.04 | 1.79M |
| June 17, 2025 | 16.15 | 16.19 | 16.19 | 16.32 | 16.05 | 1.53M |
| June 16, 2025 | 15.96 | 16.18 | 16.18 | 16.26 | 15.93 | 1.89M |
| June 13, 2025 | 16.3 | 15.97 | 15.97 | 16.46 | 15.88 | 3.2M |
| June 12, 2025 | 16.59 | 16.44 | 16.44 | 16.67 | 16.36 | 2.19M |
| June 11, 2025 | 16.48 | 16.53 | 16.53 | 16.74 | 16.37 | 2.35M |
| June 10, 2025 | 16.8 | 16.43 | 16.43 | 16.84 | 16.28 | 2.57M |
| June 09, 2025 | 16.57 | 16.81 | 16.81 | 16.85 | 16.56 | 2.57M |
| June 06, 2025 | 16.66 | 16.57 | 16.57 | 16.67 | 16.4 | 2.11M |
| June 05, 2025 | 16.19 | 16.65 | 16.65 | 16.72 | 16.11 | 3.27M |
| June 04, 2025 | 16.24 | 16.24 | 16.24 | 16.44 | 16.14 | 1.83M |
| June 03, 2025 | 16.32 | 16.2 | 16.2 | 16.48 | 15.97 | 2.31M |
| May 30, 2025 | 16.72 | 16.31 | 16.31 | 16.72 | 16.17 | 2.56M |
| May 29, 2025 | 16.58 | 16.75 | 16.75 | 16.78 | 16.42 | 3.05M |
| May 28, 2025 | 16.2 | 16.48 | 16.48 | 16.98 | 16.2 | 4.97M |
| May 27, 2025 | 16.19 | 16.3 | 16.3 | 16.35 | 15.91 | 2.73M |
| May 26, 2025 | 15.99 | 16.18 | 16.18 | 16.26 | 15.94 | 2.07M |