10.42
-0.05(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 10 | 10.47 | 10.47 | 10.55 | 10 | 10.5M |
| November 12, 2025 | 10.18 | 10.14 | 10.14 | 10.22 | 10.08 | 7.87M |
| November 11, 2025 | 10 | 10.18 | 10.18 | 10.2 | 9.94 | 11.54M |
| November 10, 2025 | 9.97 | 9.95 | 9.95 | 10.01 | 9.9 | 8.39M |
| November 07, 2025 | 10 | 9.99 | 9.99 | 10.11 | 9.98 | 6.96M |
| November 06, 2025 | 10.15 | 10.04 | 10.04 | 10.2 | 9.94 | 8.89M |
| November 05, 2025 | 10.18 | 10.14 | 10.14 | 10.33 | 10.13 | 8.99M |
| November 04, 2025 | 9.96 | 10.23 | 10.23 | 10.28 | 9.87 | 11.92M |
| November 03, 2025 | 10.02 | 9.97 | 9.97 | 10.07 | 9.93 | 9.19M |
| October 31, 2025 | 9.85 | 9.92 | 9.92 | 9.92 | 9.78 | 8.46M |
| October 30, 2025 | 9.93 | 9.83 | 9.83 | 10.15 | 9.83 | 13.27M |
| October 29, 2025 | 9.7 | 10.03 | 10.03 | 10.15 | 9.63 | 15.17M |
| October 28, 2025 | 9.47 | 9.72 | 9.72 | 9.8 | 9.43 | 12.18M |
| October 27, 2025 | 9.44 | 9.46 | 9.46 | 9.49 | 9.41 | 5.15M |
| October 24, 2025 | 9.49 | 9.45 | 9.45 | 9.5 | 9.38 | 6.91M |
| October 23, 2025 | 9.58 | 9.49 | 9.49 | 9.62 | 9.42 | 8.35M |
| October 22, 2025 | 9.48 | 9.54 | 9.54 | 9.56 | 9.45 | 6.96M |
| October 21, 2025 | 9.51 | 9.49 | 9.49 | 9.6 | 9.47 | 5.17M |
| October 20, 2025 | 9.46 | 9.51 | 9.51 | 9.6 | 9.36 | 6.77M |
| October 17, 2025 | 9.45 | 9.36 | 9.36 | 9.47 | 9.35 | 6.49M |
| October 16, 2025 | 9.48 | 9.44 | 9.44 | 9.6 | 9.4 | 7.17M |
| October 15, 2025 | 9.21 | 9.45 | 9.45 | 9.49 | 9.1 | 10.15M |
| October 14, 2025 | 9.14 | 9.18 | 9.18 | 9.25 | 9.06 | 7.51M |
| October 13, 2025 | 8.84 | 9.13 | 9.13 | 9.16 | 8.84 | 12.27M |
| October 10, 2025 | 9.55 | 9.3 | 9.3 | 9.63 | 9.27 | 12.2M |
| October 09, 2025 | 9.67 | 9.54 | 9.54 | 9.7 | 9.48 | 12.24M |
| September 30, 2025 | 9.42 | 9.66 | 9.66 | 9.71 | 9.42 | 10.95M |
| September 29, 2025 | 9.32 | 9.39 | 9.39 | 9.48 | 9.25 | 8.91M |
| September 26, 2025 | 9.36 | 9.3 | 9.3 | 9.44 | 9.28 | 8.77M |
| September 25, 2025 | 9.33 | 9.42 | 9.42 | 9.53 | 9.28 | 13.31M |
| September 24, 2025 | 9.21 | 9.28 | 9.28 | 9.35 | 9.1 | 11.84M |
| September 23, 2025 | 9.2 | 9.18 | 9.18 | 9.24 | 8.95 | 12.36M |
| September 22, 2025 | 8.82 | 9.22 | 9.22 | 9.27 | 8.82 | 12.67M |
| September 19, 2025 | 9.39 | 8.85 | 8.85 | 9.39 | 8.7 | 12.72M |
| September 18, 2025 | 9.39 | 8.81 | 8.81 | 9.39 | 8.66 | 16.6M |
| September 17, 2025 | 9.09 | 9.1 | 9.1 | 9.18 | 9 | 10.41M |
| September 16, 2025 | 9.18 | 9.07 | 9.07 | 9.2 | 8.95 | 13.76M |
| September 15, 2025 | 9.37 | 9.17 | 9.17 | 9.37 | 8.95 | 19.02M |
| September 12, 2025 | 9.39 | 9.36 | 9.36 | 9.41 | 9.23 | 11.76M |
| September 11, 2025 | 9.68 | 9.3 | 9.3 | 9.68 | 9.22 | 25.54M |
| September 10, 2025 | 9.2 | 9.62 | 9.62 | 9.62 | 9.2 | 19.94M |
| September 09, 2025 | 9.18 | 9.16 | 9.16 | 9.24 | 9.08 | 11.59M |
| September 08, 2025 | 9.09 | 9.14 | 9.14 | 9.24 | 8.95 | 14.52M |
| September 05, 2025 | 8.94 | 8.97 | 8.97 | 9.05 | 8.71 | 14.82M |
| September 04, 2025 | 8.98 | 8.88 | 8.88 | 9.2 | 8.61 | 19.07M |
| September 03, 2025 | 8.94 | 8.95 | 8.95 | 9.1 | 8.82 | 14.52M |
| September 02, 2025 | 8.9 | 8.86 | 8.86 | 9.01 | 8.65 | 19.81M |
| September 01, 2025 | 8.59 | 8.9 | 8.9 | 8.9 | 8.57 | 19.16M |
| August 29, 2025 | 8.51 | 8.48 | 8.48 | 8.6 | 8.39 | 12.38M |
| August 28, 2025 | 8.65 | 8.51 | 8.51 | 8.75 | 8.22 | 30.42M |
| August 27, 2025 | 8.9 | 8.65 | 8.65 | 9.13 | 8.61 | 24.08M |
| August 26, 2025 | 8.45 | 8.89 | 8.89 | 8.89 | 8.42 | 19.7M |
| August 25, 2025 | 8.52 | 8.47 | 8.47 | 8.65 | 8.39 | 21.55M |
| August 22, 2025 | 8.56 | 8.51 | 8.51 | 8.75 | 8.47 | 22.36M |
| August 21, 2025 | 8.65 | 8.47 | 8.47 | 8.81 | 8.4 | 36.46M |
| August 20, 2025 | 8.08 | 8.41 | 8.41 | 8.41 | 7.94 | 24.53M |
| August 19, 2025 | 7.6 | 8.01 | 8.01 | 8.01 | 7.56 | 23.77M |
| August 18, 2025 | 7.48 | 7.63 | 7.63 | 7.72 | 7.43 | 14.68M |
| August 15, 2025 | 7.16 | 7.37 | 7.37 | 7.37 | 7.1 | 15.43M |
| August 14, 2025 | 7.22 | 7.16 | 7.16 | 7.36 | 7.15 | 14.94M |