10.97
+0.24(+2.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 10.75 | 10.97 | 10.97 | 11.22 | 10.66 | 10.49M |
| December 04, 2025 | 11.07 | 10.73 | 10.73 | 11.09 | 10.72 | 12.24M |
| December 03, 2025 | 11.04 | 11.08 | 11.08 | 11.25 | 10.91 | 12.47M |
| December 02, 2025 | 11.1 | 11.07 | 11.07 | 11.18 | 11.01 | 9.33M |
| December 01, 2025 | 11.03 | 11.12 | 11.12 | 11.15 | 11 | 11.08M |
| November 28, 2025 | 11.01 | 11.03 | 11.03 | 11.07 | 10.88 | 10.24M |
| November 27, 2025 | 10.86 | 10.99 | 10.99 | 10.99 | 10.67 | 12.68M |
| November 26, 2025 | 10.9 | 10.92 | 10.92 | 11.18 | 10.88 | 13.51M |
| November 25, 2025 | 11.02 | 10.88 | 10.88 | 11.09 | 10.85 | 14M |
| November 24, 2025 | 10.88 | 11 | 11 | 11.11 | 10.86 | 17.53M |
| November 21, 2025 | 10.69 | 10.74 | 10.74 | 11.05 | 10.65 | 17.87M |
| November 20, 2025 | 10.88 | 10.8 | 10.8 | 11.05 | 10.76 | 13.31M |
| November 19, 2025 | 10.88 | 10.98 | 10.98 | 11.14 | 10.68 | 22.44M |
| November 18, 2025 | 11.3 | 10.93 | 10.93 | 11.32 | 10.86 | 21.36M |
| November 17, 2025 | 11.34 | 11.37 | 11.37 | 11.44 | 11.24 | 21.87M |
| November 14, 2025 | 11.36 | 11.33 | 11.33 | 11.75 | 11.32 | 34.9M |
| November 13, 2025 | 10.66 | 11.48 | 11.48 | 11.55 | 10.66 | 62.14M |
| November 12, 2025 | 10.73 | 11.79 | 11.79 | 11.79 | 10.65 | 56.35M |
| November 11, 2025 | 10.81 | 10.72 | 10.72 | 10.81 | 10.7 | 3.84M |
| November 10, 2025 | 10.71 | 10.77 | 10.77 | 10.8 | 10.64 | 4.64M |
| November 07, 2025 | 10.66 | 10.69 | 10.69 | 10.8 | 10.65 | 4.88M |
| November 06, 2025 | 10.73 | 10.66 | 10.66 | 10.78 | 10.65 | 5.22M |
| November 05, 2025 | 10.6 | 10.73 | 10.73 | 10.75 | 10.58 | 4.81M |
| November 04, 2025 | 10.57 | 10.67 | 10.67 | 10.72 | 10.56 | 6.59M |
| November 03, 2025 | 10.5 | 10.6 | 10.6 | 10.6 | 10.5 | 5.07M |
| October 31, 2025 | 10.42 | 10.53 | 10.53 | 10.55 | 10.41 | 5.22M |
| October 30, 2025 | 10.48 | 10.44 | 10.44 | 10.57 | 10.43 | 5.97M |
| October 29, 2025 | 10.51 | 10.5 | 10.5 | 10.55 | 10.4 | 4.78M |
| October 28, 2025 | 10.45 | 10.51 | 10.51 | 10.58 | 10.42 | 4.21M |
| October 27, 2025 | 10.59 | 10.52 | 10.52 | 10.61 | 10.4 | 7.21M |
| October 24, 2025 | 10.64 | 10.56 | 10.56 | 10.69 | 10.55 | 7.01M |
| October 23, 2025 | 10.53 | 10.64 | 10.64 | 10.65 | 10.43 | 5.96M |
| October 22, 2025 | 10.53 | 10.57 | 10.57 | 10.7 | 10.53 | 8.19M |
| October 21, 2025 | 10.3 | 10.54 | 10.54 | 10.65 | 10.3 | 9.42M |
| October 20, 2025 | 10.33 | 10.3 | 10.3 | 10.38 | 10.23 | 3.3M |
| October 17, 2025 | 10.37 | 10.26 | 10.26 | 10.43 | 10.26 | 4.76M |
| October 16, 2025 | 10.48 | 10.4 | 10.4 | 10.48 | 10.35 | 7.86M |
| October 15, 2025 | 10.28 | 10.49 | 10.49 | 10.67 | 10.25 | 12.69M |
| October 14, 2025 | 10.26 | 10.26 | 10.26 | 10.31 | 10.21 | 4.5M |
| October 13, 2025 | 10.1 | 10.26 | 10.26 | 10.28 | 9.95 | 5.58M |
| October 10, 2025 | 10.12 | 10.28 | 10.28 | 10.29 | 10.12 | 7.3M |
| October 09, 2025 | 10.17 | 10.18 | 10.18 | 10.22 | 10.07 | 4.4M |
| September 30, 2025 | 10.05 | 10.13 | 10.13 | 10.39 | 9.98 | 7.78M |
| September 29, 2025 | 9.93 | 10.05 | 10.05 | 10.05 | 9.83 | 3.1M |
| September 26, 2025 | 9.82 | 9.93 | 9.93 | 9.98 | 9.79 | 2.93M |
| September 25, 2025 | 9.91 | 9.86 | 9.86 | 10.04 | 9.84 | 2.82M |
| September 24, 2025 | 9.86 | 9.96 | 9.96 | 9.98 | 9.8 | 3.27M |
| September 23, 2025 | 10 | 9.88 | 9.88 | 10 | 9.71 | 6.54M |
| September 22, 2025 | 10.09 | 10 | 10 | 10.1 | 9.97 | 3.52M |
| September 19, 2025 | 10.09 | 10.1 | 10.1 | 10.14 | 10.03 | 3.81M |
| September 18, 2025 | 10.34 | 10.08 | 10.08 | 10.34 | 10.06 | 6.8M |
| September 17, 2025 | 10.28 | 10.26 | 10.26 | 10.38 | 10.22 | 5.75M |
| September 16, 2025 | 10.18 | 10.31 | 10.31 | 10.52 | 10.14 | 8.56M |
| September 15, 2025 | 10.21 | 10.19 | 10.19 | 10.25 | 10.17 | 3.31M |
| September 12, 2025 | 10.34 | 10.22 | 10.22 | 10.35 | 10.2 | 4.07M |
| September 11, 2025 | 10.18 | 10.28 | 10.28 | 10.3 | 10.09 | 5.55M |
| September 10, 2025 | 10.23 | 10.18 | 10.18 | 10.28 | 10.17 | 3.24M |
| September 09, 2025 | 10.26 | 10.23 | 10.23 | 10.31 | 10.16 | 4.66M |
| September 08, 2025 | 10.26 | 10.26 | 10.26 | 10.29 | 10.19 | 4.82M |
| September 05, 2025 | 10.16 | 10.23 | 10.23 | 10.24 | 10.13 | 5.33M |