10.04
+0.08(+0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 9.5 | 9.96 | 9.96 | 9.97 | 9.5 | 14.82M |
| November 12, 2025 | 9.9 | 9.88 | 9.88 | 9.93 | 9.84 | 18.24M |
| November 11, 2025 | 9.72 | 9.91 | 9.91 | 9.92 | 9.68 | 24.7M |
| November 10, 2025 | 9.57 | 9.72 | 9.72 | 9.75 | 9.57 | 17.18M |
| November 07, 2025 | 9.5 | 9.57 | 9.57 | 9.65 | 9.47 | 17.1M |
| November 06, 2025 | 9.57 | 9.5 | 9.5 | 9.57 | 9.49 | 14.86M |
| November 05, 2025 | 9.45 | 9.55 | 9.55 | 9.64 | 9.42 | 15.09M |
| November 04, 2025 | 9.55 | 9.46 | 9.46 | 9.6 | 9.41 | 16.07M |
| November 03, 2025 | 9.5 | 9.59 | 9.59 | 9.59 | 9.48 | 14.15M |
| October 31, 2025 | 9.38 | 9.47 | 9.47 | 9.49 | 9.35 | 14.56M |
| October 30, 2025 | 9.43 | 9.35 | 9.35 | 9.44 | 9.35 | 12.18M |
| October 29, 2025 | 9.54 | 9.43 | 9.43 | 9.55 | 9.37 | 22.69M |
| October 28, 2025 | 9.51 | 9.55 | 9.55 | 9.61 | 9.42 | 13.01M |
| October 27, 2025 | 9.61 | 9.58 | 9.58 | 9.64 | 9.58 | 10.7M |
| October 24, 2025 | 9.66 | 9.58 | 9.58 | 9.71 | 9.57 | 13.04M |
| October 23, 2025 | 9.64 | 9.65 | 9.65 | 9.7 | 9.54 | 12.84M |
| October 22, 2025 | 9.7 | 9.68 | 9.68 | 9.76 | 9.67 | 9.51M |
| October 21, 2025 | 9.75 | 9.77 | 9.67 | 9.82 | 9.72 | 11.46M |
| October 20, 2025 | 9.85 | 9.75 | 9.75 | 9.87 | 9.71 | 10.24M |
| October 17, 2025 | 9.84 | 9.76 | 9.76 | 9.96 | 9.75 | 15.88M |
| October 16, 2025 | 9.86 | 9.84 | 9.84 | 9.91 | 9.79 | 11.06M |
| October 15, 2025 | 9.7 | 9.86 | 9.86 | 9.86 | 9.68 | 15.45M |
| October 14, 2025 | 9.75 | 9.68 | 9.68 | 9.82 | 9.6 | 17.1M |
| October 13, 2025 | 9.61 | 9.69 | 9.69 | 9.73 | 9.51 | 15.55M |
| October 10, 2025 | 9.82 | 9.85 | 9.85 | 9.94 | 9.79 | 16.21M |
| October 09, 2025 | 9.8 | 9.86 | 9.86 | 9.87 | 9.73 | 11.46M |
| September 30, 2025 | 9.9 | 9.8 | 9.8 | 9.93 | 9.8 | 14.74M |
| September 29, 2025 | 9.84 | 9.89 | 9.89 | 9.9 | 9.7 | 11.87M |
| September 26, 2025 | 9.81 | 9.84 | 9.84 | 9.9 | 9.73 | 10.87M |
| September 25, 2025 | 9.94 | 9.87 | 9.87 | 10.01 | 9.86 | 14.13M |
| September 24, 2025 | 9.68 | 9.89 | 9.89 | 9.9 | 9.66 | 17.58M |
| September 23, 2025 | 9.9 | 9.67 | 9.67 | 9.9 | 9.55 | 25.04M |
| September 22, 2025 | 10.03 | 9.89 | 9.89 | 10.1 | 9.79 | 25.72M |
| September 19, 2025 | 10.09 | 10.03 | 10.03 | 10.16 | 10 | 15.86M |
| September 18, 2025 | 10.18 | 10.1 | 10.1 | 10.3 | 10.05 | 22.46M |
| September 17, 2025 | 10.27 | 10.16 | 10.16 | 10.29 | 10.15 | 16.88M |
| September 16, 2025 | 10.38 | 10.27 | 10.27 | 10.38 | 10.17 | 18.44M |
| September 15, 2025 | 10.44 | 10.35 | 10.35 | 10.52 | 10.33 | 18.95M |
| September 12, 2025 | 10.55 | 10.43 | 10.43 | 10.6 | 10.4 | 23.16M |
| September 11, 2025 | 10.45 | 10.54 | 10.54 | 10.54 | 10.15 | 31.26M |
| September 10, 2025 | 10.6 | 10.52 | 10.52 | 10.68 | 10.49 | 19.44M |
| September 09, 2025 | 10.96 | 10.61 | 10.61 | 10.96 | 10.46 | 40.93M |
| September 08, 2025 | 10.66 | 10.97 | 10.97 | 11.24 | 10.66 | 52.66M |
| September 05, 2025 | 10.53 | 10.59 | 10.59 | 10.61 | 10.38 | 22.42M |
| September 04, 2025 | 10.52 | 10.5 | 10.5 | 10.75 | 10.36 | 35.84M |
| September 03, 2025 | 10.6 | 10.46 | 10.46 | 10.7 | 10.39 | 23.12M |
| September 02, 2025 | 10.88 | 10.57 | 10.57 | 10.98 | 10.5 | 28.32M |
| September 01, 2025 | 10.56 | 10.82 | 10.82 | 10.88 | 10.54 | 29.67M |
| August 29, 2025 | 10.66 | 10.63 | 10.63 | 10.8 | 10.61 | 21.64M |
| August 28, 2025 | 10.76 | 10.7 | 10.7 | 10.89 | 10.36 | 43.92M |
| August 27, 2025 | 11.4 | 10.75 | 10.75 | 11.49 | 10.68 | 64.73M |
| August 26, 2025 | 11.4 | 11.5 | 11.5 | 11.65 | 11.36 | 33.2M |
| August 25, 2025 | 11.56 | 11.42 | 11.42 | 11.59 | 11.35 | 38.4M |
| August 22, 2025 | 11.59 | 11.49 | 11.49 | 11.63 | 11.34 | 44.88M |
| August 21, 2025 | 11.32 | 11.58 | 11.58 | 11.79 | 11.18 | 67.29M |
| August 20, 2025 | 11.13 | 11.26 | 11.26 | 11.48 | 11.04 | 66.51M |
| August 19, 2025 | 11.26 | 11.05 | 11.05 | 11.37 | 11.01 | 46.76M |
| August 18, 2025 | 11.25 | 11.27 | 11.27 | 11.4 | 11.17 | 39.43M |
| August 15, 2025 | 11.21 | 11.19 | 11.19 | 11.33 | 11.12 | 43.81M |
| August 14, 2025 | 11.55 | 11.21 | 11.21 | 11.72 | 11.17 | 55.49M |