10.98
+0.31(+2.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.41 | 10.98 | 10.98 | 11.1 | 10.41 | 32.36M |
| December 03, 2025 | 10.47 | 10.67 | 10.67 | 10.89 | 10.41 | 27.9M |
| December 02, 2025 | 10.41 | 10.47 | 10.47 | 10.48 | 10.3 | 10.91M |
| December 01, 2025 | 10.45 | 10.4 | 10.4 | 10.48 | 10.34 | 9.8M |
| November 28, 2025 | 10.41 | 10.45 | 10.45 | 10.5 | 10.26 | 11.04M |
| November 27, 2025 | 10.33 | 10.45 | 10.45 | 10.53 | 10.31 | 12.82M |
| November 26, 2025 | 10.35 | 10.3 | 10.3 | 10.44 | 10.26 | 12.78M |
| November 25, 2025 | 10.52 | 10.38 | 10.38 | 10.52 | 10.31 | 13.29M |
| November 24, 2025 | 10.46 | 10.33 | 10.33 | 10.5 | 10.17 | 14.88M |
| November 21, 2025 | 10.6 | 10.27 | 10.27 | 10.72 | 10.27 | 25.78M |
| November 20, 2025 | 11 | 10.73 | 10.73 | 11.1 | 10.7 | 28.49M |
| November 19, 2025 | 11.38 | 10.78 | 10.78 | 11.54 | 10.78 | 45.78M |
| November 18, 2025 | 11.44 | 11.8 | 11.8 | 12.2 | 10.8 | 64.91M |
| November 17, 2025 | 12.6 | 11.57 | 11.57 | 12.65 | 11.57 | 72.45M |
| November 14, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 10.57M |
| November 13, 2025 | 9.58 | 11.06 | 11.06 | 11.06 | 9.58 | 29.32M |
| November 12, 2025 | 9.83 | 10.05 | 10.05 | 10.08 | 9.81 | 10.51M |
| November 11, 2025 | 9.77 | 9.83 | 9.83 | 9.86 | 9.72 | 5.94M |
| November 10, 2025 | 9.63 | 9.75 | 9.75 | 9.76 | 9.57 | 5.4M |
| November 07, 2025 | 9.58 | 9.61 | 9.61 | 9.63 | 9.53 | 4.39M |
| November 06, 2025 | 9.69 | 9.59 | 9.59 | 9.69 | 9.56 | 4.89M |
| November 05, 2025 | 9.64 | 9.67 | 9.67 | 9.7 | 9.6 | 4.71M |
| November 04, 2025 | 9.64 | 9.64 | 9.64 | 9.65 | 9.56 | 3.74M |
| November 03, 2025 | 9.65 | 9.62 | 9.62 | 9.66 | 9.57 | 3.3M |
| October 31, 2025 | 9.53 | 9.62 | 9.62 | 9.63 | 9.52 | 4.26M |
| October 30, 2025 | 9.59 | 9.53 | 9.53 | 9.61 | 9.51 | 4.18M |
| October 29, 2025 | 9.66 | 9.59 | 9.59 | 9.69 | 9.52 | 4.34M |
| October 28, 2025 | 9.73 | 9.68 | 9.68 | 9.78 | 9.65 | 4.72M |
| October 27, 2025 | 9.64 | 9.71 | 9.71 | 9.77 | 9.59 | 5.37M |
| October 24, 2025 | 9.63 | 9.62 | 9.62 | 9.68 | 9.58 | 3.82M |
| October 23, 2025 | 9.57 | 9.62 | 9.62 | 9.65 | 9.51 | 4.51M |
| October 22, 2025 | 9.44 | 9.54 | 9.54 | 9.57 | 9.41 | 4.1M |
| October 21, 2025 | 9.39 | 9.45 | 9.45 | 9.47 | 9.38 | 2.74M |
| October 20, 2025 | 9.39 | 9.39 | 9.39 | 9.41 | 9.33 | 2.89M |
| October 17, 2025 | 9.46 | 9.32 | 9.32 | 9.49 | 9.32 | 4.23M |
| October 16, 2025 | 9.46 | 9.47 | 9.47 | 9.5 | 9.41 | 3.92M |
| October 15, 2025 | 9.42 | 9.47 | 9.47 | 9.49 | 9.38 | 3.88M |
| October 14, 2025 | 9.35 | 9.42 | 9.42 | 9.44 | 9.35 | 4.92M |
| October 13, 2025 | 9.35 | 9.35 | 9.35 | 9.36 | 9.19 | 5.6M |
| October 10, 2025 | 9.37 | 9.49 | 9.49 | 9.49 | 9.31 | 4.37M |
| October 09, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.28 | 4.06M |
| September 30, 2025 | 9.45 | 9.37 | 9.37 | 9.45 | 9.37 | 3.1M |
| September 29, 2025 | 9.43 | 9.45 | 9.45 | 9.47 | 9.28 | 3.93M |
| September 26, 2025 | 9.37 | 9.4 | 9.4 | 9.42 | 9.3 | 3.35M |
| September 25, 2025 | 9.46 | 9.39 | 9.39 | 9.52 | 9.38 | 4.4M |
| September 24, 2025 | 9.36 | 9.48 | 9.48 | 9.48 | 9.3 | 4.52M |
| September 23, 2025 | 9.5 | 9.4 | 9.4 | 9.52 | 9.26 | 5.99M |
| September 22, 2025 | 9.58 | 9.51 | 9.51 | 9.59 | 9.46 | 4.33M |
| September 19, 2025 | 9.62 | 9.57 | 9.57 | 9.62 | 9.52 | 3.83M |
| September 18, 2025 | 9.75 | 9.6 | 9.6 | 9.75 | 9.54 | 5.72M |
| September 17, 2025 | 9.67 | 9.74 | 9.74 | 9.79 | 9.65 | 5.73M |
| September 16, 2025 | 9.58 | 9.68 | 9.68 | 9.68 | 9.56 | 4.6M |
| September 15, 2025 | 9.64 | 9.6 | 9.6 | 9.66 | 9.58 | 3.5M |
| September 12, 2025 | 9.71 | 9.64 | 9.64 | 9.72 | 9.63 | 5.08M |
| September 11, 2025 | 9.64 | 9.69 | 9.69 | 9.7 | 9.55 | 5.71M |
| September 10, 2025 | 9.68 | 9.66 | 9.66 | 9.7 | 9.63 | 3.5M |
| September 09, 2025 | 9.68 | 9.69 | 9.69 | 9.72 | 9.61 | 4.5M |
| September 08, 2025 | 9.63 | 9.69 | 9.69 | 9.71 | 9.6 | 5.59M |
| September 05, 2025 | 9.6 | 9.63 | 9.63 | 9.64 | 9.53 | 5.33M |
| September 04, 2025 | 9.56 | 9.6 | 9.6 | 9.63 | 9.5 | 5.74M |