10.18
+0.01(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 9.95 | 10.17 | 10.17 | 10.18 | 9.95 | 14.81M |
| November 12, 2025 | 10.21 | 10.15 | 10.15 | 10.3 | 10.1 | 15.89M |
| November 11, 2025 | 10.23 | 10.2 | 10.2 | 10.3 | 10.09 | 19.19M |
| November 10, 2025 | 10.03 | 10.24 | 10.24 | 10.33 | 9.95 | 27.45M |
| November 07, 2025 | 9.95 | 10.01 | 10.01 | 10.15 | 9.91 | 13.55M |
| November 06, 2025 | 9.98 | 9.94 | 9.94 | 9.99 | 9.82 | 10.46M |
| November 05, 2025 | 9.75 | 10 | 10 | 10.19 | 9.72 | 19.83M |
| November 04, 2025 | 9.85 | 9.8 | 9.8 | 9.99 | 9.74 | 12.49M |
| November 03, 2025 | 9.98 | 9.87 | 9.87 | 9.98 | 9.78 | 12.66M |
| October 31, 2025 | 9.8 | 9.99 | 9.99 | 10.04 | 9.77 | 18.63M |
| October 30, 2025 | 9.9 | 9.76 | 9.76 | 9.92 | 9.75 | 12.43M |
| October 29, 2025 | 9.86 | 9.88 | 9.88 | 9.94 | 9.75 | 10.31M |
| October 28, 2025 | 9.9 | 9.9 | 9.9 | 9.95 | 9.81 | 13.58M |
| October 27, 2025 | 10.03 | 9.93 | 9.93 | 10.1 | 9.9 | 18.37M |
| October 24, 2025 | 10.06 | 10.02 | 10.02 | 10.21 | 9.98 | 13.54M |
| October 23, 2025 | 10.12 | 10.16 | 10.16 | 10.28 | 9.89 | 21.49M |
| October 22, 2025 | 10.2 | 10.22 | 10.22 | 10.4 | 10.08 | 27.5M |
| October 21, 2025 | 10.11 | 10.51 | 10.41 | 10.79 | 10.09 | 40.06M |
| October 20, 2025 | 9.85 | 10.02 | 9.92 | 10.1 | 9.83 | 16.52M |
| October 17, 2025 | 9.9 | 9.85 | 9.76 | 10.19 | 9.81 | 18.33M |
| October 16, 2025 | 9.94 | 9.9 | 9.81 | 10.1 | 9.86 | 13.46M |
| October 15, 2025 | 9.95 | 9.99 | 9.99 | 10.08 | 9.83 | 19.56M |
| October 14, 2025 | 9.7 | 9.91 | 9.91 | 9.94 | 9.7 | 19.68M |
| October 13, 2025 | 9.48 | 9.73 | 9.73 | 9.73 | 9.36 | 15.44M |
| October 10, 2025 | 9.65 | 9.65 | 9.65 | 9.76 | 9.61 | 12.4M |
| October 09, 2025 | 9.78 | 9.61 | 9.61 | 9.79 | 9.5 | 15.81M |
| September 30, 2025 | 9.84 | 9.72 | 9.72 | 9.88 | 9.71 | 12.02M |
| September 29, 2025 | 9.74 | 9.84 | 9.84 | 9.94 | 9.59 | 13.88M |
| September 26, 2025 | 9.81 | 9.74 | 9.74 | 9.93 | 9.7 | 14.78M |
| September 25, 2025 | 9.98 | 9.85 | 9.85 | 10.05 | 9.78 | 17.42M |
| September 24, 2025 | 9.97 | 9.99 | 9.99 | 10.05 | 9.88 | 14.58M |
| September 23, 2025 | 10.26 | 9.98 | 9.98 | 10.29 | 9.81 | 23M |
| September 22, 2025 | 10.33 | 10.3 | 10.3 | 10.4 | 10.14 | 14.69M |
| September 19, 2025 | 10.53 | 10.43 | 10.43 | 10.55 | 10.11 | 28.61M |
| September 18, 2025 | 10.53 | 10.56 | 10.56 | 10.95 | 10.45 | 25.08M |
| September 17, 2025 | 11.18 | 10.9 | 10.9 | 11.18 | 10.82 | 19.39M |
| September 16, 2025 | 11.02 | 11.1 | 11.1 | 11.24 | 10.98 | 19.59M |
| September 15, 2025 | 11.1 | 11.09 | 11.09 | 11.24 | 10.89 | 29.08M |
| September 12, 2025 | 10.53 | 11.04 | 11.04 | 11.5 | 10.53 | 51.52M |
| September 11, 2025 | 10.48 | 10.58 | 10.58 | 10.59 | 10.38 | 17.1M |
| September 10, 2025 | 10.42 | 10.51 | 10.51 | 10.64 | 10.38 | 16.46M |
| September 09, 2025 | 10.57 | 10.42 | 10.42 | 10.66 | 10.4 | 22.61M |
| September 08, 2025 | 10.65 | 10.6 | 10.6 | 10.91 | 10.46 | 31.11M |
| September 05, 2025 | 10.96 | 11.01 | 11.01 | 11.11 | 10.34 | 32.75M |
| September 04, 2025 | 10.71 | 10.96 | 10.96 | 11.19 | 10.68 | 32.81M |
| September 03, 2025 | 10.95 | 10.72 | 10.72 | 11.24 | 10.71 | 22.86M |
| September 02, 2025 | 11.01 | 10.99 | 10.99 | 11.41 | 10.94 | 32.47M |
| September 01, 2025 | 10.65 | 11.1 | 11.1 | 11.25 | 10.61 | 30.56M |
| August 29, 2025 | 10.9 | 10.74 | 10.74 | 11.16 | 10.74 | 26.53M |
| August 28, 2025 | 11.1 | 10.9 | 10.9 | 11.26 | 10.73 | 32.58M |
| August 27, 2025 | 11.35 | 11.15 | 11.15 | 11.47 | 11.14 | 35.17M |
| August 26, 2025 | 11.27 | 11.52 | 11.52 | 11.59 | 11.1 | 41.13M |
| August 25, 2025 | 11.28 | 11.38 | 11.38 | 11.52 | 11.15 | 36.69M |
| August 22, 2025 | 11.27 | 11.27 | 11.27 | 11.49 | 11.16 | 35.23M |
| August 21, 2025 | 11.85 | 11.37 | 11.37 | 12.03 | 11.22 | 60.98M |
| August 20, 2025 | 12.15 | 12.01 | 12.01 | 12.39 | 11.88 | 66.55M |
| August 19, 2025 | 12.11 | 12.56 | 12.56 | 12.67 | 11.88 | 97.31M |
| August 18, 2025 | 12.65 | 12.08 | 12.08 | 12.99 | 11.83 | 110.76M |
| August 15, 2025 | 10.93 | 12.1 | 12.1 | 12.1 | 10.82 | 106.35M |
| August 14, 2025 | 11.38 | 11 | 11 | 11.44 | 10.89 | 74.6M |