10.24
+0.93(+9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.31 | 9.31 | 9.31 | 10.31 | 9.3 | 130.37M |
| December 03, 2025 | 10.26 | 9.73 | 9.73 | 10.95 | 9.51 | 166.76M |
| December 02, 2025 | 9.84 | 10.39 | 10.39 | 10.9 | 9.83 | 172.51M |
| December 01, 2025 | 10.09 | 10.19 | 10.19 | 10.6 | 10.05 | 132.62M |
| November 28, 2025 | 10.31 | 10.17 | 10.17 | 10.46 | 9.9 | 171.01M |
| November 27, 2025 | 9.62 | 10.74 | 10.74 | 10.74 | 9.52 | 234.44M |
| November 26, 2025 | 9.44 | 9.76 | 9.76 | 10.02 | 9.35 | 161.37M |
| November 25, 2025 | 9.34 | 9.43 | 9.43 | 9.65 | 9.01 | 139.75M |
| November 24, 2025 | 9.4 | 9.34 | 9.34 | 9.54 | 9.11 | 136.29M |
| November 21, 2025 | 9.59 | 9.2 | 9.2 | 10.18 | 9.2 | 198.2M |
| November 20, 2025 | 11.14 | 10.22 | 10.22 | 11.68 | 10.22 | 221.4M |
| November 19, 2025 | 11.5 | 11.21 | 11.21 | 12.48 | 11.21 | 259.4M |
| November 18, 2025 | 13.97 | 12.46 | 12.46 | 13.97 | 12.12 | 360.82M |
| November 17, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 6.12M |
| November 14, 2025 | 6.92 | 11.56 | 11.56 | 11.56 | 6.92 | 6.56M |
| November 13, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 18.24M |
| November 12, 2025 | 9.1 | 9.55 | 9.55 | 9.55 | 8.34 | 278.71M |
| November 11, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.18 | 127.55M |
| November 10, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 19.8M |
| November 07, 2025 | 6.92 | 7.17 | 7.17 | 7.17 | 6.85 | 83.28M |
| November 06, 2025 | 5.99 | 6.52 | 6.52 | 6.52 | 5.95 | 99.74M |
| November 05, 2025 | 5.7 | 5.93 | 5.93 | 6.01 | 5.7 | 71.44M |
| November 04, 2025 | 5.86 | 5.84 | 5.84 | 6.1 | 5.8 | 75.53M |
| November 03, 2025 | 5.96 | 5.83 | 5.83 | 5.97 | 5.73 | 71.6M |
| October 31, 2025 | 5.93 | 5.99 | 5.99 | 6.17 | 5.85 | 130.73M |
| October 30, 2025 | 5.66 | 5.76 | 5.76 | 5.98 | 5.61 | 97.48M |
| October 29, 2025 | 5.8 | 5.69 | 5.69 | 5.8 | 5.63 | 67.09M |
| October 28, 2025 | 5.55 | 5.81 | 5.81 | 5.9 | 5.47 | 121.65M |
| October 27, 2025 | 5.69 | 5.57 | 5.57 | 5.74 | 5.55 | 80.86M |
| October 24, 2025 | 5.91 | 5.55 | 5.55 | 5.93 | 5.54 | 144.71M |
| October 23, 2025 | 5.88 | 6.15 | 6.15 | 6.36 | 5.7 | 187.57M |
| October 22, 2025 | 6.43 | 6.16 | 6.16 | 6.85 | 6.08 | 236.73M |
| October 21, 2025 | 6.2 | 6.39 | 6.39 | 6.78 | 6.05 | 259.76M |
| October 20, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.14 | 48.16M |
| October 17, 2025 | 5.11 | 5.6 | 5.6 | 5.6 | 5.07 | 93.21M |
| October 16, 2025 | 5.21 | 5.09 | 5.09 | 5.24 | 5.08 | 32.1M |
| October 15, 2025 | 5.21 | 5.22 | 5.22 | 5.35 | 5.16 | 47.24M |
| October 14, 2025 | 5.07 | 5.11 | 5.11 | 5.29 | 5.03 | 54.7M |
| October 13, 2025 | 5.02 | 5 | 5 | 5.07 | 4.87 | 47.85M |
| October 10, 2025 | 5.04 | 5.17 | 5.17 | 5.35 | 5.03 | 73.31M |
| October 09, 2025 | 4.88 | 5.04 | 5.04 | 5.13 | 4.87 | 44.82M |
| September 30, 2025 | 4.82 | 4.87 | 4.87 | 4.89 | 4.79 | 14.4M |
| September 29, 2025 | 4.81 | 4.83 | 4.83 | 4.83 | 4.75 | 9.08M |
| September 26, 2025 | 4.78 | 4.83 | 4.83 | 4.86 | 4.74 | 13.17M |
| September 25, 2025 | 4.8 | 4.77 | 4.77 | 4.83 | 4.74 | 11.79M |
| September 24, 2025 | 4.79 | 4.82 | 4.82 | 4.82 | 4.76 | 8.14M |
| September 23, 2025 | 4.78 | 4.82 | 4.82 | 4.83 | 4.68 | 14.14M |
| September 22, 2025 | 4.79 | 4.78 | 4.78 | 4.81 | 4.76 | 7.46M |
| September 19, 2025 | 4.83 | 4.8 | 4.8 | 4.84 | 4.77 | 9.94M |
| September 18, 2025 | 4.89 | 4.83 | 4.83 | 4.9 | 4.8 | 14.4M |
| September 17, 2025 | 4.88 | 4.89 | 4.89 | 4.92 | 4.87 | 13.21M |
| September 16, 2025 | 4.84 | 4.89 | 4.89 | 4.89 | 4.83 | 11.09M |
| September 15, 2025 | 4.88 | 4.83 | 4.83 | 4.88 | 4.82 | 10.05M |
| September 12, 2025 | 4.9 | 4.87 | 4.87 | 4.91 | 4.86 | 10.62M |
| September 11, 2025 | 4.9 | 4.9 | 4.9 | 4.91 | 4.83 | 11.24M |
| September 10, 2025 | 4.9 | 4.9 | 4.9 | 4.92 | 4.88 | 9.2M |
| September 09, 2025 | 4.93 | 4.91 | 4.91 | 4.93 | 4.89 | 11.17M |
| September 08, 2025 | 4.87 | 4.91 | 4.91 | 4.93 | 4.87 | 12.33M |
| September 05, 2025 | 4.86 | 4.89 | 4.89 | 4.9 | 4.86 | 11.22M |
| September 04, 2025 | 4.81 | 4.85 | 4.85 | 4.87 | 4.79 | 12.63M |