10.22
+0.19(+1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 9.41 | 10.03 | 10.03 | 10.05 | 9.41 | 128.89M |
| November 12, 2025 | 10.08 | 9.98 | 9.98 | 10.13 | 9.66 | 171.2M |
| November 11, 2025 | 10.72 | 10.32 | 10.22 | 11.09 | 10.15 | 259.45M |
| November 10, 2025 | 9.28 | 10.2 | 10.2 | 10.2 | 9.28 | 201.44M |
| November 07, 2025 | 9.41 | 9.27 | 9.27 | 9.49 | 9.26 | 83.09M |
| November 06, 2025 | 9.03 | 9.6 | 9.6 | 9.89 | 9.03 | 152.26M |
| November 05, 2025 | 8.94 | 8.99 | 8.99 | 9.18 | 8.92 | 35.02M |
| November 04, 2025 | 8.95 | 9.03 | 9.03 | 9.06 | 8.86 | 38.76M |
| November 03, 2025 | 9.05 | 8.98 | 8.98 | 9.07 | 8.86 | 41.39M |
| October 31, 2025 | 9.35 | 9.08 | 9.08 | 9.42 | 9.06 | 59.08M |
| October 30, 2025 | 9.29 | 9.25 | 9.25 | 9.44 | 9.23 | 113.41M |
| October 29, 2025 | 9.01 | 9.34 | 9.34 | 9.61 | 8.93 | 197.4M |
| October 28, 2025 | 8.8 | 8.74 | 8.74 | 8.82 | 8.71 | 20.62M |
| October 27, 2025 | 8.81 | 8.82 | 8.82 | 8.87 | 8.75 | 30.6M |
| October 24, 2025 | 8.72 | 8.75 | 8.75 | 8.77 | 8.63 | 21.13M |
| October 23, 2025 | 8.52 | 8.72 | 8.72 | 8.72 | 8.49 | 23.18M |
| October 22, 2025 | 8.6 | 8.52 | 8.52 | 8.6 | 8.52 | 11.91M |
| October 21, 2025 | 8.51 | 8.61 | 8.61 | 8.73 | 8.51 | 21.51M |
| October 20, 2025 | 8.53 | 8.51 | 8.51 | 8.58 | 8.48 | 12.89M |
| October 17, 2025 | 8.62 | 8.48 | 8.48 | 8.69 | 8.45 | 27.32M |
| October 16, 2025 | 8.66 | 8.61 | 8.61 | 8.7 | 8.58 | 14.98M |
| October 15, 2025 | 8.68 | 8.7 | 8.7 | 8.74 | 8.58 | 21.03M |
| October 14, 2025 | 8.72 | 8.66 | 8.66 | 8.83 | 8.64 | 25.74M |
| October 13, 2025 | 8.61 | 8.72 | 8.72 | 8.76 | 8.56 | 27.34M |
| October 10, 2025 | 8.75 | 8.83 | 8.83 | 8.9 | 8.73 | 31.74M |
| October 09, 2025 | 8.63 | 8.79 | 8.79 | 8.79 | 8.54 | 34.36M |
| September 30, 2025 | 8.66 | 8.67 | 8.67 | 8.75 | 8.59 | 32.09M |
| September 29, 2025 | 8.31 | 8.64 | 8.64 | 8.76 | 8.29 | 43.07M |
| September 26, 2025 | 8.26 | 8.33 | 8.33 | 8.41 | 8.26 | 13.31M |
| September 25, 2025 | 8.3 | 8.29 | 8.29 | 8.37 | 8.27 | 11.15M |
| September 24, 2025 | 8.18 | 8.34 | 8.34 | 8.36 | 8.17 | 15.39M |
| September 23, 2025 | 8.32 | 8.21 | 8.21 | 8.33 | 8.12 | 21.52M |
| September 22, 2025 | 8.37 | 8.36 | 8.36 | 8.37 | 8.27 | 15.25M |
| September 19, 2025 | 8.37 | 8.33 | 8.33 | 8.39 | 8.29 | 20.28M |
| September 18, 2025 | 8.59 | 8.36 | 8.36 | 8.61 | 8.3 | 34.55M |
| September 17, 2025 | 8.56 | 8.61 | 8.61 | 8.69 | 8.52 | 22.91M |
| September 16, 2025 | 8.52 | 8.56 | 8.56 | 8.6 | 8.47 | 17.94M |
| September 15, 2025 | 8.58 | 8.52 | 8.52 | 8.61 | 8.51 | 17.79M |
| September 12, 2025 | 8.67 | 8.59 | 8.59 | 8.69 | 8.58 | 19.66M |
| September 11, 2025 | 8.41 | 8.67 | 8.67 | 8.68 | 8.36 | 31.81M |
| September 10, 2025 | 8.41 | 8.42 | 8.42 | 8.48 | 8.39 | 13.95M |
| September 09, 2025 | 8.41 | 8.44 | 8.44 | 8.5 | 8.39 | 21.85M |
| September 08, 2025 | 8.45 | 8.42 | 8.42 | 8.47 | 8.37 | 28.02M |
| September 05, 2025 | 8.4 | 8.47 | 8.47 | 8.48 | 8.34 | 23.49M |
| September 04, 2025 | 8.37 | 8.41 | 8.41 | 8.48 | 8.3 | 28.42M |
| September 03, 2025 | 8.6 | 8.37 | 8.37 | 8.65 | 8.35 | 32.63M |
| September 02, 2025 | 8.67 | 8.59 | 8.59 | 8.69 | 8.48 | 39.48M |
| September 01, 2025 | 8.76 | 8.66 | 8.66 | 8.79 | 8.62 | 30.28M |
| August 29, 2025 | 8.87 | 8.75 | 8.75 | 8.89 | 8.71 | 36.85M |
| August 28, 2025 | 8.73 | 8.84 | 8.84 | 8.85 | 8.58 | 45.01M |
| August 27, 2025 | 8.95 | 8.74 | 8.74 | 9.03 | 8.73 | 46.19M |
| August 26, 2025 | 8.98 | 8.96 | 8.96 | 9.05 | 8.94 | 32.49M |
| August 25, 2025 | 9.07 | 9.04 | 9.04 | 9.18 | 8.92 | 70.13M |
| August 22, 2025 | 8.72 | 8.99 | 8.99 | 8.99 | 8.72 | 55.78M |
| August 21, 2025 | 9 | 8.78 | 8.78 | 9.01 | 8.72 | 43.55M |
| August 20, 2025 | 8.65 | 8.87 | 8.87 | 8.88 | 8.59 | 49.64M |
| August 19, 2025 | 8.76 | 8.68 | 8.68 | 8.79 | 8.65 | 37.07M |
| August 18, 2025 | 8.83 | 8.78 | 8.78 | 8.93 | 8.7 | 67.35M |
| August 15, 2025 | 8.46 | 8.73 | 8.73 | 8.78 | 8.44 | 68.51M |
| August 14, 2025 | 8.53 | 8.46 | 8.46 | 8.64 | 8.41 | 41.27M |