10.69
+0.2(+1.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 10.15 | 10.69 | 10.69 | 10.87 | 10.01 | 72.54M |
| December 04, 2025 | 10.89 | 10.49 | 10.49 | 11.09 | 10.15 | 80.54M |
| December 03, 2025 | 10.74 | 10.08 | 10.08 | 10.74 | 10.08 | 52.55M |
| December 02, 2025 | 10.6 | 10.64 | 10.64 | 10.86 | 10.24 | 66.42M |
| December 01, 2025 | 10.95 | 10.81 | 10.81 | 11.25 | 10.79 | 72.29M |
| November 28, 2025 | 10.89 | 10.95 | 10.95 | 11.33 | 10.61 | 76.38M |
| November 27, 2025 | 10.77 | 10.72 | 10.72 | 11.25 | 10.64 | 83.56M |
| November 26, 2025 | 9.78 | 10.76 | 10.76 | 10.76 | 9.61 | 49.77M |
| November 25, 2025 | 9.66 | 9.78 | 9.78 | 9.99 | 9.58 | 39.24M |
| November 24, 2025 | 9.58 | 9.39 | 9.39 | 9.72 | 9.21 | 39.68M |
| November 21, 2025 | 10.2 | 9.57 | 9.57 | 10.42 | 9.53 | 52.48M |
| November 20, 2025 | 10.6 | 10.38 | 10.38 | 10.95 | 9.88 | 75.79M |
| November 19, 2025 | 11.4 | 10.83 | 10.83 | 11.68 | 10.52 | 100.89M |
| November 18, 2025 | 10.63 | 11.69 | 11.69 | 11.69 | 10.45 | 98.55M |
| November 17, 2025 | 10.61 | 10.63 | 10.63 | 11.09 | 10.36 | 58.24M |
| November 14, 2025 | 9.07 | 10.32 | 10.32 | 11.11 | 9.07 | 78.98M |
| November 13, 2025 | 10.2 | 10.94 | 10.94 | 11.19 | 9.9 | 104.79M |
| November 12, 2025 | 9.42 | 10.17 | 10.17 | 10.42 | 9.42 | 96.27M |
| November 11, 2025 | 9.46 | 9.47 | 9.47 | 9.55 | 9.23 | 39.32M |
| November 10, 2025 | 9.16 | 9.59 | 9.59 | 9.8 | 9.04 | 56.19M |
| November 07, 2025 | 9.07 | 9.29 | 9.29 | 9.55 | 9.02 | 45.32M |
| November 06, 2025 | 9.3 | 9.13 | 9.13 | 9.3 | 9.05 | 33.54M |
| November 05, 2025 | 9.15 | 9.21 | 9.21 | 9.4 | 9.01 | 39.8M |
| November 04, 2025 | 8.86 | 9.26 | 9.26 | 9.47 | 8.78 | 56.66M |
| November 03, 2025 | 8.8 | 8.92 | 8.92 | 8.96 | 8.72 | 27.72M |
| October 31, 2025 | 8.87 | 8.9 | 8.9 | 9.13 | 8.79 | 37.01M |
| October 30, 2025 | 9.13 | 8.87 | 8.87 | 9.26 | 8.83 | 46.29M |
| October 29, 2025 | 9.03 | 8.94 | 8.94 | 9.06 | 8.64 | 43.8M |
| October 28, 2025 | 8.88 | 9.05 | 9.05 | 9.3 | 8.72 | 47.57M |
| October 27, 2025 | 9.15 | 8.94 | 8.94 | 9.35 | 8.86 | 49.8M |
| October 24, 2025 | 9.44 | 9.13 | 9.13 | 9.49 | 9.05 | 49.22M |
| October 23, 2025 | 9.29 | 9.35 | 9.35 | 9.93 | 9.02 | 71.92M |
| October 22, 2025 | 9.5 | 9.62 | 9.62 | 10.1 | 9.4 | 84.48M |
| October 21, 2025 | 10.24 | 9.72 | 9.72 | 10.24 | 9.4 | 114.6M |
| October 20, 2025 | 9.18 | 9.52 | 9.52 | 9.52 | 9.18 | 23.9M |
| October 17, 2025 | 9.2 | 8.65 | 8.65 | 9.28 | 8.63 | 53.14M |
| October 16, 2025 | 9.03 | 9.37 | 9.37 | 9.83 | 8.79 | 75.17M |
| October 15, 2025 | 9.1 | 8.94 | 8.94 | 9.49 | 8.82 | 47.55M |
| October 14, 2025 | 9.29 | 8.94 | 8.94 | 9.4 | 8.9 | 65.55M |
| October 13, 2025 | 8.8 | 9.38 | 9.38 | 9.89 | 8.66 | 91.89M |
| October 10, 2025 | 8.22 | 9.12 | 9.12 | 9.12 | 8.19 | 39.71M |
| October 09, 2025 | 8 | 8.29 | 8.29 | 8.44 | 8 | 52.6M |
| September 30, 2025 | 7.94 | 8.03 | 8.03 | 8.28 | 7.81 | 55.36M |
| September 29, 2025 | 8.03 | 7.97 | 7.97 | 8.36 | 7.84 | 69.83M |
| September 26, 2025 | 9.55 | 8.42 | 8.42 | 10 | 8.42 | 115.05M |
| September 25, 2025 | 8.96 | 9.35 | 9.35 | 9.35 | 8.87 | 35.25M |
| September 24, 2025 | 7.81 | 8.5 | 8.5 | 8.5 | 7.81 | 43.32M |
| September 23, 2025 | 7.4 | 7.73 | 7.73 | 8.2 | 7.18 | 48.32M |
| September 22, 2025 | 7.58 | 7.49 | 7.49 | 7.63 | 7.27 | 36.4M |
| September 19, 2025 | 7.17 | 7.34 | 7.34 | 7.46 | 7.05 | 27.9M |
| September 18, 2025 | 7.08 | 7.23 | 7.23 | 7.44 | 7.05 | 26.65M |
| September 17, 2025 | 7.06 | 7.09 | 7.09 | 7.11 | 7.04 | 8.53M |
| September 16, 2025 | 7.05 | 7.05 | 7.05 | 7.09 | 7 | 7.53M |
| September 15, 2025 | 7.08 | 7.01 | 7.01 | 7.1 | 6.98 | 8.19M |
| September 12, 2025 | 7.03 | 7.1 | 7.1 | 7.11 | 7 | 17.78M |
| September 11, 2025 | 6.98 | 7.04 | 7.04 | 7.05 | 6.87 | 9.08M |
| September 10, 2025 | 6.98 | 7 | 7 | 7.01 | 6.94 | 6.2M |
| September 09, 2025 | 7.05 | 6.97 | 6.97 | 7.06 | 6.94 | 8.56M |
| September 08, 2025 | 7.08 | 7.06 | 7.06 | 7.11 | 7.02 | 9.81M |
| September 05, 2025 | 7 | 7.09 | 7.09 | 7.09 | 6.95 | 9.13M |