10.13
-0.05(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 10.13 | 10.13 | 10.13 | 10.23 | 10.08 | 51.46M |
| November 06, 2025 | 10.26 | 10.18 | 10.18 | 10.28 | 10.09 | 70.53M |
| November 05, 2025 | 10.37 | 10.33 | 10.33 | 10.45 | 10.2 | 87.68M |
| November 04, 2025 | 10.45 | 10.56 | 10.56 | 10.68 | 10.35 | 132.81M |
| November 03, 2025 | 10.4 | 10.41 | 10.41 | 10.43 | 10.2 | 76.01M |
| October 31, 2025 | 10.3 | 10.34 | 10.34 | 10.45 | 10.2 | 118.8M |
| October 30, 2025 | 10.23 | 10.1 | 10.1 | 10.33 | 10.1 | 66.62M |
| October 29, 2025 | 10.08 | 10.22 | 10.22 | 10.22 | 10.02 | 64.29M |
| October 28, 2025 | 10.2 | 10.14 | 10.14 | 10.28 | 10.13 | 57.93M |
| October 27, 2025 | 10.45 | 10.24 | 10.24 | 10.45 | 10.17 | 78.95M |
| October 24, 2025 | 10.2 | 10.32 | 10.32 | 10.42 | 10.16 | 83.41M |
| October 23, 2025 | 9.95 | 10.19 | 10.19 | 10.21 | 9.77 | 96.7M |
| October 22, 2025 | 9.98 | 9.93 | 9.93 | 10 | 9.88 | 49.54M |
| October 21, 2025 | 10.01 | 10.06 | 10.06 | 10.06 | 9.9 | 57.2M |
| October 20, 2025 | 10.08 | 10.01 | 10.01 | 10.13 | 9.91 | 56.56M |
| October 17, 2025 | 10.35 | 9.93 | 9.93 | 10.36 | 9.92 | 126.46M |
| October 16, 2025 | 10.71 | 10.55 | 10.55 | 10.74 | 10.45 | 86.13M |
| October 15, 2025 | 10.46 | 10.78 | 10.78 | 10.91 | 10.32 | 116.47M |
| October 14, 2025 | 10.91 | 10.5 | 10.5 | 10.99 | 10.45 | 119.44M |
| October 13, 2025 | 10.3 | 10.79 | 10.79 | 10.92 | 10.26 | 130.57M |
| October 10, 2025 | 10.96 | 10.63 | 10.63 | 10.96 | 10.62 | 120.13M |
| October 09, 2025 | 10.79 | 11.01 | 11.01 | 11.1 | 10.6 | 184.15M |
| September 30, 2025 | 10.9 | 10.78 | 10.78 | 11 | 10.74 | 131.12M |
| September 29, 2025 | 11.06 | 10.86 | 10.86 | 11.12 | 10.66 | 197.95M |
| September 26, 2025 | 11 | 10.54 | 10.54 | 11.09 | 10.53 | 193.22M |
| September 25, 2025 | 11.39 | 11.06 | 11.06 | 11.53 | 11.02 | 260.43M |
| September 24, 2025 | 11.89 | 11.43 | 11.43 | 11.89 | 11.22 | 381.26M |
| September 23, 2025 | 11.88 | 12.17 | 12.17 | 12.35 | 11.61 | 616.47M |
| September 22, 2025 | 11.32 | 11.33 | 11.33 | 11.33 | 10.94 | 228.31M |
| September 19, 2025 | 10.46 | 10.3 | 10.3 | 10.66 | 10.27 | 218.98M |
| September 18, 2025 | 9.87 | 10.58 | 10.58 | 10.86 | 9.84 | 396.3M |
| September 17, 2025 | 9.9 | 9.87 | 9.87 | 9.97 | 9.83 | 80.87M |
| September 16, 2025 | 9.84 | 9.96 | 9.96 | 9.96 | 9.68 | 126.13M |
| September 15, 2025 | 10 | 9.83 | 9.83 | 10 | 9.77 | 191.17M |
| September 12, 2025 | 10.49 | 10.47 | 10.47 | 10.62 | 10.42 | 100.49M |
| September 11, 2025 | 10.25 | 10.45 | 10.45 | 10.45 | 10.13 | 110.89M |
| September 10, 2025 | 10.12 | 10.1 | 10.1 | 10.21 | 10.04 | 55.26M |
| September 09, 2025 | 10.4 | 10.12 | 10.12 | 10.4 | 10.08 | 79.34M |
| September 08, 2025 | 10.23 | 10.43 | 10.43 | 10.49 | 10.16 | 94.19M |
| September 05, 2025 | 9.91 | 10.2 | 10.2 | 10.25 | 9.8 | 107.76M |
| September 04, 2025 | 10.22 | 9.88 | 9.88 | 10.32 | 9.67 | 123.92M |
| September 03, 2025 | 10.53 | 10.21 | 10.21 | 10.59 | 10.16 | 115.63M |
| September 02, 2025 | 11 | 10.5 | 10.5 | 11 | 10.41 | 179.15M |
| September 01, 2025 | 11.33 | 11.07 | 11.07 | 11.52 | 11 | 175.09M |
| August 29, 2025 | 11.81 | 11.29 | 11.29 | 11.82 | 11.27 | 177.96M |
| August 28, 2025 | 11.25 | 11.67 | 11.67 | 11.68 | 11.11 | 268.91M |
| August 27, 2025 | 11.1 | 11.31 | 11.31 | 12 | 10.82 | 357.37M |
| August 26, 2025 | 10.63 | 10.94 | 10.94 | 11.09 | 10.59 | 202.72M |
| August 25, 2025 | 10.92 | 10.74 | 10.74 | 11.32 | 10.65 | 285.34M |
| August 22, 2025 | 10.15 | 10.55 | 10.55 | 10.64 | 10.13 | 222.5M |
| August 21, 2025 | 10.24 | 10.09 | 10.09 | 10.28 | 10.01 | 107.53M |
| August 20, 2025 | 10.22 | 10.22 | 10.22 | 10.26 | 9.96 | 159.31M |
| August 19, 2025 | 9.92 | 10.18 | 10.18 | 10.29 | 9.79 | 222.33M |
| August 18, 2025 | 9.7 | 9.89 | 9.89 | 9.98 | 9.68 | 159.38M |
| August 15, 2025 | 9.58 | 9.68 | 9.68 | 9.69 | 9.55 | 102.23M |
| August 14, 2025 | 9.73 | 9.63 | 9.63 | 9.8 | 9.51 | 162.24M |
| August 13, 2025 | 9.43 | 9.61 | 9.61 | 9.75 | 9.38 | 155.24M |
| August 12, 2025 | 9.42 | 9.44 | 9.44 | 9.5 | 9.34 | 65.48M |
| August 11, 2025 | 9.33 | 9.45 | 9.45 | 9.52 | 9.31 | 74.44M |
| August 08, 2025 | 9.53 | 9.33 | 9.33 | 9.53 | 9.32 | 86.08M |