10.73
-0.11(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 10.82 | 10.73 | 10.73 | 10.89 | 10.65 | 57.36M |
| November 06, 2025 | 10.81 | 10.84 | 10.84 | 10.91 | 10.73 | 62.22M |
| November 05, 2025 | 10.67 | 10.79 | 10.79 | 10.88 | 10.5 | 66.28M |
| November 04, 2025 | 10.6 | 10.75 | 10.75 | 11.03 | 10.55 | 116.5M |
| November 03, 2025 | 10.62 | 10.63 | 10.63 | 10.75 | 10.48 | 80.6M |
| October 31, 2025 | 10.5 | 10.64 | 10.64 | 10.82 | 10.32 | 166.17M |
| October 30, 2025 | 10.4 | 10.5 | 10.5 | 10.72 | 10.38 | 121.08M |
| October 29, 2025 | 10.23 | 10.35 | 10.35 | 10.4 | 10.18 | 95.96M |
| October 28, 2025 | 10.51 | 10.23 | 10.23 | 10.55 | 10.2 | 274.62M |
| October 27, 2025 | 11.42 | 10.66 | 10.66 | 11.79 | 10.58 | 353.08M |
| October 24, 2025 | 11.17 | 11.37 | 11.37 | 11.46 | 11.15 | 61M |
| October 23, 2025 | 11.18 | 11.2 | 11.2 | 11.24 | 10.97 | 69.19M |
| October 22, 2025 | 11.25 | 11.29 | 11.29 | 11.54 | 11.17 | 74.21M |
| October 21, 2025 | 11.01 | 11.18 | 11.18 | 11.19 | 11.01 | 77.79M |
| October 20, 2025 | 11.25 | 11 | 11 | 11.41 | 10.9 | 97.57M |
| October 17, 2025 | 11.61 | 11.15 | 11.15 | 11.73 | 11.03 | 109.72M |
| October 16, 2025 | 11.65 | 11.75 | 11.75 | 11.95 | 11.6 | 102.12M |
| October 15, 2025 | 11.38 | 11.69 | 11.69 | 11.9 | 11.32 | 135.09M |
| October 14, 2025 | 11.58 | 11.39 | 11.39 | 12.1 | 11.29 | 142.54M |
| October 13, 2025 | 10.7 | 11.37 | 11.37 | 11.4 | 10.61 | 113.41M |
| October 10, 2025 | 11.3 | 11.19 | 11.19 | 11.46 | 11.1 | 83.99M |
| October 09, 2025 | 11.45 | 11.37 | 11.37 | 11.49 | 10.92 | 141.72M |
| September 30, 2025 | 11.01 | 11.5 | 11.5 | 11.63 | 10.91 | 139.83M |
| September 29, 2025 | 10.47 | 11 | 11 | 11.15 | 10.35 | 145.71M |
| September 26, 2025 | 10.18 | 10.5 | 10.5 | 10.74 | 10.18 | 147.36M |
| September 25, 2025 | 10.53 | 10.36 | 10.36 | 10.64 | 10 | 109.89M |
| September 24, 2025 | 10.28 | 10.54 | 10.54 | 10.54 | 10.21 | 79.28M |
| September 23, 2025 | 10.27 | 10.34 | 10.34 | 10.38 | 10.05 | 91.85M |
| September 22, 2025 | 10.57 | 10.32 | 10.32 | 10.62 | 10.26 | 82.47M |
| September 19, 2025 | 9.86 | 10.52 | 10.52 | 10.58 | 9.83 | 165.9M |
| September 18, 2025 | 9.97 | 9.93 | 9.93 | 10.05 | 9.81 | 73.79M |
| September 17, 2025 | 9.74 | 10.03 | 10.03 | 10.12 | 9.74 | 98.83M |
| September 16, 2025 | 9.76 | 9.77 | 9.77 | 9.95 | 9.65 | 53.5M |
| September 15, 2025 | 9.68 | 9.76 | 9.76 | 9.85 | 9.61 | 76.93M |
| September 12, 2025 | 9.86 | 9.7 | 9.7 | 9.92 | 9.67 | 71.51M |
| September 11, 2025 | 9.86 | 9.86 | 9.86 | 9.93 | 9.7 | 87.95M |
| September 10, 2025 | 10.05 | 9.87 | 9.87 | 10.07 | 9.82 | 69.6M |
| September 09, 2025 | 9.89 | 10.08 | 10.08 | 10.25 | 9.87 | 110.08M |
| September 08, 2025 | 9.86 | 9.94 | 9.94 | 9.98 | 9.83 | 84.2M |
| September 05, 2025 | 9.85 | 9.86 | 9.86 | 10.12 | 9.75 | 93.34M |
| September 04, 2025 | 10.02 | 9.88 | 9.88 | 10.08 | 9.74 | 115.77M |
| September 03, 2025 | 10.11 | 9.98 | 9.98 | 10.36 | 9.86 | 172.3M |
| September 02, 2025 | 9.89 | 9.66 | 9.66 | 9.92 | 9.57 | 87M |
| September 01, 2025 | 9.55 | 9.89 | 9.89 | 9.95 | 9.49 | 126.58M |
| August 29, 2025 | 9.6 | 9.56 | 9.56 | 9.72 | 9.43 | 125.92M |
| August 28, 2025 | 9.16 | 9.6 | 9.6 | 9.61 | 9.13 | 161.25M |
| August 27, 2025 | 9.21 | 9.19 | 9.19 | 9.4 | 9.12 | 93.43M |
| August 26, 2025 | 9.05 | 9.24 | 9.24 | 9.25 | 8.93 | 97.6M |
| August 25, 2025 | 8.94 | 9.08 | 9.08 | 9.13 | 8.9 | 98.22M |
| August 22, 2025 | 8.92 | 8.94 | 8.94 | 9.02 | 8.88 | 80.65M |
| August 21, 2025 | 8.73 | 8.92 | 8.92 | 8.96 | 8.68 | 135.07M |
| August 20, 2025 | 8.51 | 8.67 | 8.67 | 8.67 | 8.45 | 84.61M |
| August 19, 2025 | 8.65 | 8.54 | 8.54 | 8.66 | 8.5 | 78.72M |
| August 18, 2025 | 8.77 | 8.67 | 8.67 | 8.78 | 8.47 | 168.07M |
| August 15, 2025 | 8.68 | 8.78 | 8.78 | 8.84 | 8.64 | 74.01M |
| August 14, 2025 | 8.85 | 8.71 | 8.71 | 8.97 | 8.7 | 78.95M |
| August 13, 2025 | 8.8 | 8.89 | 8.89 | 8.95 | 8.78 | 88.34M |
| August 12, 2025 | 8.83 | 8.79 | 8.79 | 8.87 | 8.73 | 65.25M |
| August 11, 2025 | 8.96 | 8.84 | 8.84 | 9.02 | 8.82 | 99.46M |
| August 08, 2025 | 8.7 | 9 | 9 | 9.09 | 8.64 | 231.64M |