10.03
+0.91(+9.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.2 | 10.03 | 10.03 | 10.03 | 8.2 | 36.9M |
| December 03, 2025 | 8.75 | 9.12 | 9.12 | 9.38 | 8.65 | 149.39M |
| December 02, 2025 | 8.68 | 8.77 | 8.77 | 9.18 | 8.59 | 159.33M |
| December 01, 2025 | 9.42 | 8.8 | 8.8 | 9.87 | 8.76 | 208.9M |
| November 28, 2025 | 8.2 | 8.97 | 8.97 | 9.28 | 8.07 | 237.05M |
| November 27, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.23 | 98.35M |
| November 26, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.71 | 21.05M |
| November 25, 2025 | 6.61 | 7.02 | 7.02 | 7.02 | 6.61 | 38.17M |
| November 24, 2025 | 6.26 | 6.38 | 6.38 | 6.42 | 6.02 | 59.26M |
| November 21, 2025 | 6.85 | 6.36 | 6.36 | 6.93 | 6.36 | 60.2M |
| November 20, 2025 | 7.02 | 7.07 | 7.07 | 7.11 | 6.86 | 46.89M |
| November 19, 2025 | 7.14 | 6.92 | 6.92 | 7.29 | 6.85 | 52.62M |
| November 18, 2025 | 7.17 | 7.12 | 7.12 | 7.45 | 7.04 | 56.95M |
| November 17, 2025 | 6.8 | 7.13 | 7.13 | 7.45 | 6.74 | 64.94M |
| November 14, 2025 | 6.73 | 6.82 | 6.82 | 7.18 | 6.66 | 66.43M |
| November 13, 2025 | 6.4 | 6.75 | 6.75 | 6.87 | 6.37 | 45.41M |
| November 12, 2025 | 6.6 | 6.42 | 6.42 | 6.64 | 6.37 | 32.28M |
| November 11, 2025 | 6.39 | 6.59 | 6.59 | 6.64 | 6.35 | 43.3M |
| November 10, 2025 | 6.43 | 6.39 | 6.39 | 6.59 | 6.37 | 40.62M |
| November 07, 2025 | 6.05 | 6.39 | 6.39 | 6.49 | 6.05 | 47.37M |
| November 06, 2025 | 6.2 | 6.09 | 6.09 | 6.23 | 6.08 | 30.04M |
| November 05, 2025 | 5.98 | 6.2 | 6.2 | 6.26 | 5.92 | 43.21M |
| November 04, 2025 | 5.91 | 6 | 6 | 6.18 | 5.89 | 44.87M |
| November 03, 2025 | 5.63 | 5.9 | 5.9 | 5.93 | 5.62 | 54.8M |
| October 31, 2025 | 5.57 | 5.6 | 5.6 | 5.69 | 5.54 | 31.27M |
| October 30, 2025 | 5.5 | 5.59 | 5.59 | 5.71 | 5.37 | 41.3M |
| October 29, 2025 | 5.59 | 5.46 | 5.46 | 5.63 | 5.43 | 27.63M |
| October 28, 2025 | 5.54 | 5.59 | 5.59 | 5.67 | 5.44 | 25.52M |
| October 27, 2025 | 5.43 | 5.54 | 5.54 | 5.6 | 5.36 | 32.5M |
| October 24, 2025 | 5.5 | 5.43 | 5.43 | 5.7 | 5.39 | 34.94M |
| October 23, 2025 | 5.48 | 5.48 | 5.48 | 5.5 | 5.4 | 14.79M |
| October 22, 2025 | 5.6 | 5.49 | 5.49 | 5.63 | 5.48 | 17.57M |
| October 21, 2025 | 5.53 | 5.61 | 5.61 | 5.66 | 5.46 | 26.45M |
| October 20, 2025 | 5.6 | 5.49 | 5.49 | 5.63 | 5.45 | 21.03M |
| October 17, 2025 | 5.65 | 5.51 | 5.51 | 5.71 | 5.51 | 29.79M |
| October 16, 2025 | 5.61 | 5.69 | 5.69 | 5.71 | 5.53 | 35.6M |
| October 15, 2025 | 5.63 | 5.61 | 5.61 | 5.68 | 5.55 | 21.58M |
| October 14, 2025 | 5.77 | 5.65 | 5.65 | 5.88 | 5.62 | 39.39M |
| October 13, 2025 | 5.29 | 5.67 | 5.67 | 5.75 | 5.28 | 40.69M |
| October 10, 2025 | 5.66 | 5.57 | 5.57 | 5.72 | 5.56 | 31.34M |
| October 09, 2025 | 5.68 | 5.71 | 5.71 | 5.77 | 5.58 | 48.97M |
| September 30, 2025 | 5.49 | 5.64 | 5.64 | 5.72 | 5.42 | 58.77M |
| September 29, 2025 | 5.46 | 5.43 | 5.43 | 5.49 | 5.3 | 25.2M |
| September 26, 2025 | 5.4 | 5.41 | 5.41 | 5.51 | 5.3 | 48.17M |
| September 25, 2025 | 5.15 | 5.46 | 5.46 | 5.68 | 5.15 | 78.83M |
| September 24, 2025 | 5.15 | 5.2 | 5.2 | 5.21 | 5.11 | 14.66M |
| September 23, 2025 | 5.15 | 5.14 | 5.14 | 5.15 | 4.95 | 21.42M |
| September 22, 2025 | 5.16 | 5.11 | 5.11 | 5.19 | 5.05 | 14.69M |
| September 19, 2025 | 5.42 | 5.16 | 5.16 | 5.42 | 5.07 | 14.82M |
| September 18, 2025 | 5.42 | 5.16 | 5.16 | 5.42 | 5.12 | 23.59M |
| September 17, 2025 | 5.35 | 5.29 | 5.29 | 5.39 | 5.29 | 19.01M |
| September 16, 2025 | 5.33 | 5.37 | 5.37 | 5.38 | 5.29 | 18.62M |
| September 15, 2025 | 5.35 | 5.35 | 5.35 | 5.38 | 5.26 | 19.4M |
| September 12, 2025 | 5.42 | 5.37 | 5.37 | 5.42 | 5.35 | 17.24M |
| September 11, 2025 | 5.46 | 5.38 | 5.38 | 5.47 | 5.3 | 20.31M |
| September 10, 2025 | 5.38 | 5.46 | 5.46 | 5.47 | 5.35 | 22.38M |
| September 09, 2025 | 5.33 | 5.38 | 5.38 | 5.48 | 5.33 | 24.22M |
| September 08, 2025 | 5.33 | 5.36 | 5.36 | 5.38 | 5.28 | 18.52M |
| September 05, 2025 | 5.2 | 5.3 | 5.3 | 5.3 | 5.15 | 22.62M |
| September 04, 2025 | 5.13 | 5.21 | 5.21 | 5.3 | 5.13 | 27.26M |