10.36
+0.94(+9.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.33 | 10.36 | 10.36 | 10.36 | 8.97 | 185.16M |
| December 04, 2025 | 6.76 | 9.42 | 9.42 | 9.42 | 6.76 | 15.34M |
| December 03, 2025 | 6.76 | 8.56 | 8.56 | 8.56 | 6.76 | 39.46M |
| December 02, 2025 | 7.04 | 7.78 | 7.78 | 7.78 | 7 | 55.43M |
| December 01, 2025 | 7.02 | 7.07 | 7.07 | 7.14 | 6.99 | 27.11M |
| November 28, 2025 | 6.76 | 7 | 7 | 7.03 | 6.76 | 29.77M |
| November 27, 2025 | 6.86 | 6.79 | 6.79 | 6.92 | 6.76 | 20.78M |
| November 26, 2025 | 6.94 | 6.86 | 6.86 | 7.03 | 6.82 | 33.49M |
| November 25, 2025 | 6.71 | 7 | 7 | 7.25 | 6.63 | 54.14M |
| November 24, 2025 | 6.7 | 6.68 | 6.68 | 6.72 | 6.48 | 31.69M |
| November 21, 2025 | 6.85 | 6.58 | 6.58 | 6.89 | 6.58 | 43.73M |
| November 20, 2025 | 7.1 | 6.92 | 6.92 | 7.21 | 6.89 | 45.26M |
| November 19, 2025 | 7.3 | 7.06 | 7.06 | 7.44 | 6.97 | 71.38M |
| November 18, 2025 | 8.38 | 7.44 | 7.44 | 8.39 | 7.44 | 101.13M |
| November 17, 2025 | 8.21 | 8.27 | 8.27 | 8.5 | 7.87 | 105.73M |
| November 14, 2025 | 8.32 | 8.01 | 8.01 | 8.32 | 8 | 97.18M |
| November 13, 2025 | 8.06 | 8.32 | 8.32 | 8.88 | 7.84 | 132.73M |
| November 12, 2025 | 7.48 | 8.23 | 8.23 | 8.32 | 7.48 | 113.44M |
| November 11, 2025 | 8.01 | 8.09 | 8.09 | 8.25 | 7.92 | 107.08M |
| November 10, 2025 | 7.66 | 8.32 | 8.32 | 8.65 | 7.52 | 160.51M |
| November 07, 2025 | 7.48 | 7.86 | 7.86 | 8.5 | 7.38 | 164.96M |
| November 06, 2025 | 7.75 | 7.96 | 7.96 | 7.96 | 7.6 | 90.89M |
| November 05, 2025 | 6.57 | 7.24 | 7.24 | 7.24 | 6.52 | 55.06M |
| November 04, 2025 | 6.43 | 6.58 | 6.58 | 6.66 | 6.43 | 42.94M |
| November 03, 2025 | 6.35 | 6.45 | 6.45 | 6.45 | 6.31 | 13.08M |
| October 31, 2025 | 6.33 | 6.33 | 6.33 | 6.36 | 6.31 | 11.23M |
| October 30, 2025 | 6.42 | 6.33 | 6.33 | 6.45 | 6.31 | 12.73M |
| October 29, 2025 | 6.53 | 6.45 | 6.45 | 6.54 | 6.39 | 19.24M |
| October 28, 2025 | 6.45 | 6.59 | 6.59 | 6.62 | 6.42 | 29.15M |
| October 27, 2025 | 6.41 | 6.46 | 6.46 | 6.51 | 6.35 | 13.35M |
| October 24, 2025 | 6.39 | 6.38 | 6.38 | 6.42 | 6.36 | 7.04M |
| October 23, 2025 | 6.34 | 6.39 | 6.39 | 6.39 | 6.29 | 7.19M |
| October 22, 2025 | 6.34 | 6.37 | 6.37 | 6.4 | 6.31 | 6.49M |
| October 21, 2025 | 6.3 | 6.37 | 6.37 | 6.38 | 6.28 | 8.51M |
| October 20, 2025 | 6.17 | 6.29 | 6.29 | 6.3 | 6.17 | 9.1M |
| October 17, 2025 | 6.31 | 6.15 | 6.15 | 6.34 | 6.12 | 9.85M |
| October 16, 2025 | 6.39 | 6.33 | 6.33 | 6.42 | 6.31 | 7.3M |
| October 15, 2025 | 6.31 | 6.38 | 6.38 | 6.39 | 6.28 | 8.14M |
| October 14, 2025 | 6.42 | 6.31 | 6.31 | 6.43 | 6.28 | 13.49M |
| October 13, 2025 | 6.23 | 6.39 | 6.39 | 6.41 | 6.2 | 13.81M |
| October 10, 2025 | 6.34 | 6.43 | 6.43 | 6.45 | 6.27 | 16.75M |
| October 09, 2025 | 6.19 | 6.29 | 6.29 | 6.3 | 6.19 | 12.36M |
| September 30, 2025 | 6.15 | 6.17 | 6.17 | 6.19 | 6.15 | 5.96M |
| September 29, 2025 | 6.11 | 6.16 | 6.16 | 6.2 | 6.01 | 9.16M |
| September 26, 2025 | 6.09 | 6.11 | 6.11 | 6.2 | 6.05 | 8.17M |
| September 25, 2025 | 6.2 | 6.09 | 6.09 | 6.21 | 6.09 | 7.95M |
| September 24, 2025 | 6.15 | 6.21 | 6.21 | 6.21 | 6.1 | 7.94M |
| September 23, 2025 | 6.18 | 6.16 | 6.16 | 6.23 | 6.01 | 10.25M |
| September 22, 2025 | 6.23 | 6.2 | 6.2 | 6.26 | 6.15 | 7.69M |
| September 19, 2025 | 6.3 | 6.25 | 6.25 | 6.32 | 6.22 | 8.2M |
| September 18, 2025 | 6.38 | 6.25 | 6.25 | 6.39 | 6.23 | 12.34M |
| September 17, 2025 | 6.39 | 6.38 | 6.38 | 6.42 | 6.36 | 7.89M |
| September 16, 2025 | 6.34 | 6.4 | 6.4 | 6.4 | 6.29 | 10.77M |
| September 15, 2025 | 6.39 | 6.33 | 6.33 | 6.4 | 6.3 | 8.16M |
| September 12, 2025 | 6.49 | 6.4 | 6.4 | 6.49 | 6.38 | 10.04M |
| September 11, 2025 | 6.4 | 6.47 | 6.47 | 6.48 | 6.33 | 10.64M |
| September 10, 2025 | 6.42 | 6.4 | 6.4 | 6.43 | 6.36 | 6.23M |
| September 09, 2025 | 6.45 | 6.41 | 6.41 | 6.51 | 6.39 | 8.47M |
| September 08, 2025 | 6.43 | 6.44 | 6.44 | 6.44 | 6.34 | 9.5M |
| September 05, 2025 | 6.27 | 6.4 | 6.4 | 6.4 | 6.24 | 9.41M |