10.24
+0.08(+0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 10.16 | 10.24 | 10.24 | 10.26 | 10.05 | 6.47M |
| December 04, 2025 | 10.1 | 10.16 | 10.16 | 10.36 | 10.1 | 6.41M |
| December 03, 2025 | 10.22 | 10.23 | 10.23 | 10.29 | 10.17 | 8.03M |
| December 02, 2025 | 10.34 | 10.25 | 10.25 | 10.34 | 10.17 | 7.43M |
| December 01, 2025 | 10.22 | 10.36 | 10.36 | 10.38 | 10.19 | 9.56M |
| November 28, 2025 | 10.1 | 10.21 | 10.21 | 10.25 | 10.05 | 10.45M |
| November 27, 2025 | 10.18 | 10.04 | 10.04 | 10.18 | 10.01 | 6.92M |
| November 26, 2025 | 10.1 | 10.1 | 10.1 | 10.22 | 10.06 | 8.01M |
| November 25, 2025 | 10.03 | 10.15 | 10.15 | 10.18 | 9.91 | 9.71M |
| November 24, 2025 | 9.93 | 10.03 | 10.03 | 10.04 | 9.82 | 11.05M |
| November 21, 2025 | 10.16 | 9.9 | 9.9 | 10.26 | 9.9 | 14.95M |
| November 20, 2025 | 10.46 | 10.26 | 10.26 | 10.46 | 10.22 | 10.03M |
| November 19, 2025 | 10.58 | 10.38 | 10.38 | 10.67 | 10.32 | 13.34M |
| November 18, 2025 | 10.91 | 10.58 | 10.58 | 11.02 | 10.52 | 19.87M |
| November 17, 2025 | 11.08 | 11.07 | 11.07 | 11.27 | 10.95 | 19.14M |
| November 14, 2025 | 10.81 | 10.99 | 10.99 | 11.1 | 10.78 | 20.24M |
| November 13, 2025 | 11.57 | 10.87 | 10.87 | 11.57 | 10.71 | 11.9M |
| November 12, 2025 | 10.98 | 10.8 | 10.8 | 11.07 | 10.71 | 18.36M |
| November 11, 2025 | 11.16 | 10.97 | 10.97 | 11.17 | 10.87 | 21.87M |
| November 10, 2025 | 11.05 | 11.23 | 11.23 | 11.35 | 10.96 | 19.26M |
| November 07, 2025 | 11.57 | 11.15 | 11.15 | 11.66 | 11.13 | 38.6M |
| November 06, 2025 | 12.15 | 11.71 | 11.71 | 12.41 | 11.7 | 50.59M |
| November 05, 2025 | 11.8 | 12.3 | 12.3 | 12.66 | 11.64 | 61.54M |
| November 04, 2025 | 11.82 | 12.08 | 12.08 | 12.5 | 11.68 | 48.28M |
| November 03, 2025 | 11.77 | 12.03 | 12.03 | 12.68 | 11.58 | 40.35M |
| October 31, 2025 | 12.31 | 11.74 | 11.74 | 12.58 | 11.7 | 50.16M |
| October 30, 2025 | 11.64 | 12.05 | 12.05 | 12.7 | 11.64 | 76.25M |
| October 29, 2025 | 11.58 | 11.83 | 11.83 | 11.9 | 10.94 | 54.98M |
| October 28, 2025 | 11.81 | 11.76 | 11.76 | 11.98 | 11.66 | 46.86M |
| October 27, 2025 | 11.73 | 11.58 | 11.58 | 12.14 | 11.56 | 49.07M |
| October 24, 2025 | 11.51 | 11.62 | 11.62 | 11.92 | 11.45 | 48.92M |
| October 23, 2025 | 11.53 | 11.8 | 11.8 | 12.37 | 11.36 | 76.22M |
| October 22, 2025 | 12.23 | 11.53 | 11.53 | 12.28 | 11.5 | 42.67M |
| October 21, 2025 | 12.2 | 12.11 | 12.11 | 12.26 | 11.64 | 54.94M |
| October 20, 2025 | 12.6 | 12.31 | 12.31 | 12.68 | 11.89 | 72.07M |
| October 17, 2025 | 12.15 | 12.69 | 12.69 | 13.62 | 12.09 | 101.5M |
| October 16, 2025 | 11.97 | 12.54 | 12.54 | 12.77 | 11.55 | 91.09M |
| October 15, 2025 | 12.5 | 11.61 | 11.61 | 12.5 | 11.47 | 76.66M |
| October 14, 2025 | 11.48 | 12.5 | 12.5 | 12.5 | 11.43 | 91.4M |
| October 13, 2025 | 10 | 11.36 | 11.36 | 11.36 | 10 | 49.58M |
| October 10, 2025 | 10.13 | 10.33 | 10.33 | 10.39 | 10.09 | 27.13M |
| October 09, 2025 | 10.05 | 10.16 | 10.16 | 10.19 | 9.92 | 22.76M |
| September 30, 2025 | 10.3 | 10.1 | 10.1 | 10.31 | 10.07 | 25.8M |
| September 29, 2025 | 10.31 | 10.22 | 10.22 | 10.46 | 10.13 | 31M |
| September 26, 2025 | 10.87 | 10.34 | 10.34 | 10.96 | 10.33 | 50.77M |
| September 25, 2025 | 11.17 | 11.24 | 11.24 | 11.89 | 10.82 | 88.94M |
| September 24, 2025 | 11.09 | 11.98 | 11.98 | 11.98 | 11.09 | 43.83M |
| September 23, 2025 | 9.85 | 10.89 | 10.89 | 10.89 | 9.75 | 52.15M |
| September 22, 2025 | 10.33 | 9.9 | 9.9 | 10.37 | 9.83 | 56.25M |
| September 19, 2025 | 9.6 | 10.29 | 10.29 | 10.63 | 9.6 | 69.91M |
| September 18, 2025 | 10.01 | 9.66 | 9.66 | 10.05 | 9.61 | 27.08M |
| September 17, 2025 | 9.96 | 10.17 | 10.17 | 10.5 | 9.77 | 37.84M |
| September 16, 2025 | 9.58 | 9.96 | 9.96 | 10.35 | 9.55 | 34.63M |
| September 15, 2025 | 9.59 | 9.61 | 9.61 | 9.73 | 9.48 | 10.65M |
| September 12, 2025 | 9.6 | 9.56 | 9.56 | 9.78 | 9.53 | 9.49M |
| September 11, 2025 | 9.55 | 9.62 | 9.62 | 9.62 | 9.45 | 8.09M |
| September 10, 2025 | 9.48 | 9.6 | 9.6 | 9.62 | 9.43 | 9.77M |
| September 09, 2025 | 9.6 | 9.52 | 9.52 | 9.74 | 9.5 | 14.25M |
| September 08, 2025 | 9.4 | 9.78 | 9.78 | 10.15 | 9.38 | 24.56M |
| September 05, 2025 | 9.4 | 9.47 | 9.47 | 9.49 | 9.15 | 12.48M |