10.15
-0.35(-3.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.79 | 10.15 | 10.15 | 10.5 | 9.79 | 11.41M |
| December 03, 2025 | 9.79 | 10.5 | 10.5 | 11.08 | 9.79 | 17.13M |
| December 02, 2025 | 10.77 | 10.79 | 10.79 | 11.09 | 10.43 | 23.75M |
| December 01, 2025 | 9.91 | 10.87 | 10.87 | 10.87 | 9.88 | 16.59M |
| November 28, 2025 | 9.79 | 9.88 | 9.88 | 10.17 | 9.62 | 17.24M |
| November 27, 2025 | 9.71 | 9.79 | 9.79 | 9.83 | 9.65 | 8.21M |
| November 26, 2025 | 9.36 | 9.68 | 9.68 | 9.9 | 9.36 | 10.25M |
| November 25, 2025 | 9.41 | 9.47 | 9.47 | 9.59 | 9.4 | 8.53M |
| November 24, 2025 | 9.6 | 9.39 | 9.39 | 9.79 | 9.25 | 12.03M |
| November 21, 2025 | 9.98 | 9.5 | 9.5 | 10.12 | 9.42 | 17.61M |
| November 20, 2025 | 9.78 | 10 | 10 | 10.37 | 9.7 | 18.23M |
| November 19, 2025 | 9.68 | 9.73 | 9.73 | 9.89 | 9.49 | 9.7M |
| November 18, 2025 | 9.88 | 9.67 | 9.67 | 9.96 | 9.6 | 11.26M |
| November 17, 2025 | 9.6 | 9.9 | 9.9 | 10.02 | 9.6 | 12.05M |
| November 14, 2025 | 9.6 | 9.79 | 9.79 | 9.87 | 9.46 | 13.35M |
| November 13, 2025 | 9.6 | 9.59 | 9.59 | 9.69 | 9.44 | 11.96M |
| November 12, 2025 | 9.08 | 9.6 | 9.6 | 9.66 | 8.83 | 25.1M |
| November 11, 2025 | 9.79 | 9.16 | 9.16 | 9.94 | 9.08 | 32.05M |
| November 10, 2025 | 9.7 | 9.79 | 9.79 | 10.16 | 9.31 | 31.71M |
| November 07, 2025 | 8.97 | 9.67 | 9.67 | 9.67 | 8.85 | 25.91M |
| November 06, 2025 | 8.89 | 8.96 | 8.96 | 9.2 | 8.8 | 19.67M |
| November 05, 2025 | 8.5 | 8.87 | 8.87 | 8.92 | 8.5 | 13.27M |
| November 04, 2025 | 8.12 | 8.58 | 8.58 | 8.83 | 8.12 | 14.41M |
| November 03, 2025 | 8.16 | 8.6 | 8.6 | 8.66 | 7.94 | 18.89M |
| October 31, 2025 | 8.12 | 8.3 | 8.3 | 8.36 | 8.05 | 16.14M |
| October 30, 2025 | 7.39 | 8.21 | 8.21 | 8.49 | 7.39 | 27.31M |
| October 29, 2025 | 7.39 | 7.99 | 7.99 | 8.07 | 7.35 | 21.31M |
| October 28, 2025 | 7.3 | 7.4 | 7.4 | 7.42 | 7.27 | 4.96M |
| October 27, 2025 | 7.38 | 7.31 | 7.31 | 7.41 | 7.27 | 5.28M |
| October 24, 2025 | 7.39 | 7.38 | 7.38 | 7.49 | 7.34 | 5.31M |
| October 23, 2025 | 7.42 | 7.39 | 7.39 | 7.44 | 7.28 | 6.05M |
| October 22, 2025 | 7.4 | 7.37 | 7.37 | 7.44 | 7.3 | 4.18M |
| October 21, 2025 | 7.23 | 7.38 | 7.38 | 7.42 | 7.15 | 5.44M |
| October 20, 2025 | 7.08 | 7.19 | 7.19 | 7.25 | 7.05 | 5.07M |
| October 17, 2025 | 7.37 | 7.07 | 7.07 | 7.37 | 7.04 | 4.72M |
| October 16, 2025 | 7.24 | 7.19 | 7.19 | 7.32 | 7.17 | 4.75M |
| October 15, 2025 | 7.29 | 7.24 | 7.24 | 7.34 | 7.21 | 4.41M |
| October 14, 2025 | 7.3 | 7.28 | 7.28 | 7.4 | 7.25 | 7.66M |
| October 13, 2025 | 7.22 | 7.24 | 7.24 | 7.39 | 7.1 | 9.06M |
| October 10, 2025 | 7.37 | 7.33 | 7.33 | 7.45 | 7.26 | 8.3M |
| October 09, 2025 | 7.37 | 7.38 | 7.38 | 7.45 | 7 | 11M |
| September 30, 2025 | 7.2 | 7.29 | 7.29 | 7.54 | 7.12 | 9.43M |
| September 29, 2025 | 6.97 | 7.2 | 7.2 | 7.26 | 6.88 | 10.7M |
| September 26, 2025 | 6.92 | 6.94 | 6.94 | 7.07 | 6.82 | 4.7M |
| September 25, 2025 | 7 | 6.91 | 6.91 | 7.03 | 6.89 | 4.48M |
| September 24, 2025 | 6.92 | 6.97 | 6.97 | 7.04 | 6.82 | 6.29M |
| September 23, 2025 | 7.04 | 6.92 | 6.92 | 7.04 | 6.75 | 8.2M |
| September 22, 2025 | 7.23 | 7.05 | 7.05 | 7.23 | 6.98 | 7.66M |
| September 19, 2025 | 7.63 | 7.14 | 7.14 | 7.63 | 7.04 | 10.02M |
| September 18, 2025 | 7.63 | 7.23 | 7.23 | 7.63 | 7.21 | 9.06M |
| September 17, 2025 | 7.53 | 7.45 | 7.45 | 7.57 | 7.42 | 6.5M |
| September 16, 2025 | 7.56 | 7.53 | 7.53 | 7.58 | 7.46 | 6.53M |
| September 15, 2025 | 7.57 | 7.54 | 7.54 | 7.62 | 7.47 | 4.81M |
| September 12, 2025 | 7.63 | 7.57 | 7.57 | 7.76 | 7.56 | 5.09M |
| September 11, 2025 | 7.61 | 7.63 | 7.63 | 7.66 | 7.46 | 5.83M |
| September 10, 2025 | 7.63 | 7.63 | 7.63 | 7.69 | 7.55 | 5.11M |
| September 09, 2025 | 7.66 | 7.6 | 7.6 | 7.66 | 7.53 | 4.42M |
| September 08, 2025 | 7.48 | 7.62 | 7.62 | 7.72 | 7.44 | 6.88M |
| September 05, 2025 | 7.46 | 7.5 | 7.5 | 7.5 | 7.29 | 6.73M |
| September 04, 2025 | 7.3 | 7.42 | 7.42 | 7.5 | 7.27 | 9.23M |