10.87
-0.2(-1.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.48 | 11.07 | 11.07 | 11.3 | 10.48 | 16.29M |
| December 03, 2025 | 10.82 | 10.86 | 10.86 | 11.02 | 10.75 | 8.86M |
| December 02, 2025 | 10.94 | 10.83 | 10.83 | 10.99 | 10.71 | 10.97M |
| December 01, 2025 | 10.87 | 10.96 | 10.96 | 11.2 | 10.83 | 20.84M |
| November 28, 2025 | 10.48 | 10.77 | 10.77 | 10.8 | 10.4 | 11.83M |
| November 27, 2025 | 10.37 | 10.45 | 10.45 | 10.57 | 10.3 | 8.49M |
| November 26, 2025 | 10.31 | 10.41 | 10.41 | 10.6 | 10.3 | 14.28M |
| November 25, 2025 | 10.29 | 10.29 | 10.29 | 10.47 | 10.23 | 8.85M |
| November 24, 2025 | 10.4 | 10.24 | 10.24 | 10.49 | 10.21 | 9.39M |
| November 21, 2025 | 10.58 | 10.23 | 10.23 | 10.65 | 10.23 | 13.56M |
| November 20, 2025 | 10.56 | 10.65 | 10.65 | 10.81 | 10.53 | 11.88M |
| November 19, 2025 | 10.59 | 10.58 | 10.58 | 10.67 | 10.4 | 13.55M |
| November 18, 2025 | 10.7 | 10.6 | 10.6 | 10.77 | 10.54 | 9.86M |
| November 17, 2025 | 10.69 | 10.75 | 10.75 | 10.97 | 10.48 | 14.62M |
| November 14, 2025 | 10.78 | 10.71 | 10.71 | 10.96 | 10.68 | 9.54M |
| November 13, 2025 | 10.54 | 10.83 | 10.83 | 11.03 | 10.48 | 19.15M |
| November 12, 2025 | 10.73 | 10.55 | 10.55 | 10.73 | 10.5 | 12.62M |
| November 11, 2025 | 10.73 | 10.76 | 10.76 | 10.79 | 10.64 | 11.14M |
| November 10, 2025 | 10.98 | 10.77 | 10.77 | 10.98 | 10.72 | 12.51M |
| November 07, 2025 | 10.78 | 10.94 | 10.94 | 11.2 | 10.72 | 16.61M |
| November 06, 2025 | 10.85 | 10.82 | 10.82 | 11.03 | 10.77 | 16.69M |
| November 05, 2025 | 10.62 | 10.84 | 10.84 | 11 | 10.57 | 15.1M |
| November 04, 2025 | 10.9 | 10.74 | 10.74 | 10.97 | 10.66 | 15.23M |
| November 03, 2025 | 11.29 | 10.94 | 10.94 | 11.29 | 10.86 | 27.1M |
| October 31, 2025 | 11.49 | 11.29 | 11.29 | 11.61 | 11.2 | 49.96M |
| October 30, 2025 | 11.02 | 10.97 | 10.97 | 11.11 | 10.91 | 13.24M |
| October 29, 2025 | 11.12 | 11.05 | 11.05 | 11.13 | 10.92 | 15.3M |
| October 28, 2025 | 11.26 | 11.14 | 11.14 | 11.3 | 10.99 | 21.95M |
| October 27, 2025 | 11.28 | 11.1 | 11.1 | 11.39 | 10.99 | 26.84M |
| October 24, 2025 | 10.93 | 11.09 | 11.09 | 11.15 | 10.78 | 28.19M |
| October 23, 2025 | 10.96 | 10.94 | 10.94 | 10.99 | 10.67 | 22.94M |
| October 22, 2025 | 11.06 | 11.11 | 11.11 | 11.33 | 10.98 | 43.38M |
| October 21, 2025 | 10.8 | 10.85 | 10.85 | 11.17 | 10.66 | 23.73M |
| October 20, 2025 | 10.91 | 10.79 | 10.79 | 11.01 | 10.64 | 26.53M |
| October 17, 2025 | 10.96 | 10.7 | 10.7 | 11.14 | 10.61 | 40.62M |
| October 16, 2025 | 11.38 | 11.17 | 11.17 | 11.66 | 11.06 | 43.53M |
| October 15, 2025 | 11.25 | 11.37 | 11.37 | 11.59 | 11.03 | 43.1M |
| October 14, 2025 | 11.32 | 11.19 | 11.19 | 11.6 | 10.99 | 47.05M |
| October 13, 2025 | 11 | 11.3 | 11.3 | 11.58 | 10.91 | 49.96M |
| October 10, 2025 | 11.17 | 11.7 | 11.7 | 11.91 | 10.86 | 72.77M |
| October 09, 2025 | 10.97 | 11.03 | 11.03 | 11.56 | 10.75 | 92.38M |
| September 30, 2025 | 10.13 | 11.02 | 11.02 | 11.02 | 10.12 | 45.61M |
| September 29, 2025 | 9.88 | 10.02 | 10.02 | 10.08 | 9.51 | 40.9M |
| September 26, 2025 | 9.26 | 9.6 | 9.6 | 9.97 | 9.19 | 45.95M |
| September 25, 2025 | 9.99 | 9.25 | 9.25 | 10 | 9.23 | 51.55M |
| September 24, 2025 | 8.69 | 9.61 | 9.61 | 9.61 | 8.64 | 46.84M |
| September 23, 2025 | 8.83 | 8.74 | 8.74 | 8.84 | 8.51 | 10.05M |
| September 22, 2025 | 8.82 | 8.76 | 8.76 | 8.89 | 8.64 | 11.05M |
| September 19, 2025 | 8.64 | 8.88 | 8.88 | 8.9 | 8.62 | 15.16M |
| September 18, 2025 | 8.7 | 8.64 | 8.64 | 8.91 | 8.58 | 11.59M |
| September 17, 2025 | 8.72 | 8.7 | 8.7 | 8.75 | 8.67 | 6.51M |
| September 16, 2025 | 8.85 | 8.74 | 8.74 | 8.91 | 8.69 | 7.81M |
| September 15, 2025 | 8.82 | 8.92 | 8.92 | 8.92 | 8.72 | 10.83M |
| September 12, 2025 | 8.74 | 8.87 | 8.87 | 8.88 | 8.67 | 13.36M |
| September 11, 2025 | 8.65 | 8.73 | 8.73 | 8.73 | 8.62 | 7.99M |
| September 10, 2025 | 8.79 | 8.67 | 8.67 | 8.83 | 8.65 | 8.14M |
| September 09, 2025 | 8.81 | 8.82 | 8.82 | 8.9 | 8.75 | 8.31M |
| September 08, 2025 | 8.69 | 8.8 | 8.8 | 8.83 | 8.66 | 10.96M |
| September 05, 2025 | 8.59 | 8.63 | 8.63 | 8.63 | 8.52 | 7.26M |
| September 04, 2025 | 8.6 | 8.63 | 8.63 | 8.67 | 8.48 | 10.58M |