10.75
-0.11(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 10.86 | 10.75 | 10.75 | 11.23 | 10.73 | 27.69M |
| November 06, 2025 | 10.78 | 10.86 | 10.86 | 10.93 | 10.73 | 24.01M |
| November 05, 2025 | 10.6 | 10.76 | 10.76 | 10.8 | 10.56 | 17.84M |
| November 04, 2025 | 10.64 | 10.68 | 10.68 | 10.74 | 10.58 | 16.31M |
| November 03, 2025 | 10.7 | 10.66 | 10.66 | 10.7 | 10.51 | 17.59M |
| October 31, 2025 | 10.81 | 10.72 | 10.72 | 10.81 | 10.49 | 28.95M |
| October 30, 2025 | 10.78 | 10.91 | 10.91 | 10.93 | 10.6 | 21.4M |
| October 29, 2025 | 10.83 | 10.74 | 10.74 | 10.83 | 10.55 | 17.59M |
| October 28, 2025 | 10.8 | 10.83 | 10.83 | 10.83 | 10.64 | 22.19M |
| October 27, 2025 | 10.62 | 10.79 | 10.79 | 10.8 | 10.55 | 27.57M |
| October 24, 2025 | 10.7 | 10.72 | 10.72 | 10.75 | 10.46 | 21.6M |
| October 23, 2025 | 10.7 | 10.79 | 10.79 | 10.86 | 10.64 | 20.01M |
| October 22, 2025 | 10.67 | 10.8 | 10.8 | 10.9 | 10.63 | 26.81M |
| October 21, 2025 | 10.36 | 10.95 | 10.95 | 10.99 | 10.28 | 33.99M |
| October 20, 2025 | 10.6 | 10.36 | 10.36 | 10.64 | 10.28 | 26.76M |
| October 17, 2025 | 10.47 | 10.52 | 10.52 | 10.68 | 10.37 | 24.17M |
| October 16, 2025 | 10.41 | 10.46 | 10.46 | 10.59 | 10.29 | 31.22M |
| October 15, 2025 | 10.22 | 10.45 | 10.45 | 10.56 | 10.08 | 44.98M |
| October 14, 2025 | 9.98 | 10.03 | 10.03 | 10.09 | 9.91 | 19.61M |
| October 13, 2025 | 9.69 | 9.96 | 9.96 | 9.97 | 9.65 | 18.59M |
| October 10, 2025 | 9.6 | 9.93 | 9.93 | 10.02 | 9.51 | 26.25M |
| October 09, 2025 | 9.2 | 9.63 | 9.63 | 9.76 | 9.2 | 25.81M |
| September 30, 2025 | 9.25 | 9.19 | 9.19 | 9.26 | 9.19 | 8.75M |
| September 29, 2025 | 9.21 | 9.25 | 9.25 | 9.34 | 9.08 | 13.83M |
| September 26, 2025 | 9.21 | 9.2 | 9.2 | 9.29 | 9.18 | 12.05M |
| September 25, 2025 | 9.27 | 9.15 | 9.15 | 9.29 | 9.08 | 12.56M |
| September 24, 2025 | 9.25 | 9.27 | 9.27 | 9.31 | 9.18 | 11.54M |
| September 23, 2025 | 9.31 | 9.29 | 9.29 | 9.35 | 9.12 | 12.44M |
| September 22, 2025 | 9.51 | 9.33 | 9.33 | 9.51 | 9.28 | 11.99M |
| September 19, 2025 | 10.25 | 9.48 | 9.48 | 10.25 | 9.43 | 12.99M |
| September 18, 2025 | 9.9 | 9.6 | 9.6 | 9.94 | 9.48 | 24.4M |
| September 17, 2025 | 9.96 | 9.9 | 9.9 | 10 | 9.86 | 14.36M |
| September 16, 2025 | 10.14 | 9.96 | 9.96 | 10.15 | 9.83 | 16.78M |
| September 15, 2025 | 10.11 | 10.12 | 10.12 | 10.18 | 10.03 | 17.26M |
| September 12, 2025 | 10.25 | 10.11 | 10.11 | 10.37 | 10.1 | 24.28M |
| September 11, 2025 | 10.21 | 10.3 | 10.3 | 10.36 | 10.11 | 22.07M |
| September 10, 2025 | 10 | 10.24 | 10.24 | 10.28 | 9.94 | 26.27M |
| September 09, 2025 | 10.07 | 10.03 | 10.03 | 10.16 | 9.98 | 16.49M |
| September 08, 2025 | 9.93 | 10.1 | 10.1 | 10.15 | 9.91 | 26.7M |
| September 05, 2025 | 9.65 | 9.9 | 9.9 | 9.9 | 9.56 | 21.63M |
| September 04, 2025 | 9.63 | 9.64 | 9.64 | 9.76 | 9.5 | 16.43M |
| September 03, 2025 | 9.82 | 9.68 | 9.68 | 9.89 | 9.64 | 16.82M |
| September 02, 2025 | 9.77 | 9.8 | 9.8 | 9.85 | 9.7 | 21.17M |
| September 01, 2025 | 9.59 | 9.76 | 9.76 | 9.78 | 9.51 | 18.57M |
| August 29, 2025 | 9.58 | 9.58 | 9.58 | 9.68 | 9.48 | 15.64M |
| August 28, 2025 | 9.63 | 9.58 | 9.58 | 9.67 | 9.33 | 21.45M |
| August 27, 2025 | 9.79 | 9.62 | 9.62 | 9.91 | 9.6 | 27.43M |
| August 26, 2025 | 9.59 | 9.77 | 9.77 | 9.81 | 9.59 | 31.33M |
| August 25, 2025 | 9.61 | 9.58 | 9.58 | 9.65 | 9.55 | 22.38M |
| August 22, 2025 | 9.66 | 9.58 | 9.58 | 9.67 | 9.47 | 19.4M |
| August 21, 2025 | 9.58 | 9.6 | 9.6 | 9.67 | 9.54 | 16.67M |
| August 20, 2025 | 9.47 | 9.58 | 9.58 | 9.58 | 9.37 | 16.34M |
| August 19, 2025 | 9.49 | 9.48 | 9.48 | 9.63 | 9.46 | 17.44M |
| August 18, 2025 | 9.28 | 9.45 | 9.45 | 9.45 | 9.27 | 16.35M |
| August 15, 2025 | 9.19 | 9.29 | 9.29 | 9.31 | 9.18 | 11.12M |
| August 14, 2025 | 9.44 | 9.18 | 9.18 | 9.46 | 9.17 | 15.82M |
| August 13, 2025 | 9.43 | 9.43 | 9.43 | 9.44 | 9.37 | 11.05M |
| August 12, 2025 | 9.47 | 9.43 | 9.43 | 9.51 | 9.38 | 13.55M |
| August 11, 2025 | 9.52 | 9.49 | 9.49 | 9.52 | 9.33 | 17.4M |
| August 08, 2025 | 9.4 | 9.54 | 9.54 | 9.62 | 9.38 | 22.95M |