10.94
-0.36(-3.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 11.02 | 10.94 | 10.94 | 11.51 | 10.86 | 15.82M |
| November 13, 2025 | 11.02 | 11.3 | 11.3 | 11.65 | 11.02 | 11.67M |
| November 12, 2025 | 11.27 | 11.35 | 11.35 | 11.44 | 11.2 | 9.99M |
| November 11, 2025 | 11.25 | 11.28 | 11.28 | 11.58 | 11.15 | 12.88M |
| November 10, 2025 | 11 | 11.26 | 11.26 | 11.32 | 10.9 | 18M |
| November 07, 2025 | 11.02 | 10.94 | 10.94 | 11.26 | 10.9 | 9.87M |
| November 06, 2025 | 11.09 | 11.07 | 11.07 | 11.16 | 10.84 | 9.58M |
| November 05, 2025 | 10.89 | 11.09 | 11.09 | 11.2 | 10.84 | 14.74M |
| November 04, 2025 | 10.69 | 11.01 | 11.01 | 11.65 | 10.65 | 22.58M |
| November 03, 2025 | 10.22 | 10.69 | 10.69 | 10.7 | 10.15 | 18.01M |
| October 31, 2025 | 9.84 | 10.09 | 10.09 | 10.28 | 9.83 | 11.89M |
| October 30, 2025 | 10.06 | 9.84 | 9.84 | 10.15 | 9.83 | 7.1M |
| October 29, 2025 | 10.15 | 9.94 | 9.94 | 10.17 | 9.81 | 7.63M |
| October 28, 2025 | 10 | 10.09 | 10.09 | 10.18 | 9.87 | 7.11M |
| October 27, 2025 | 9.92 | 10.05 | 10.05 | 10.15 | 9.9 | 6.06M |
| October 24, 2025 | 9.93 | 9.89 | 9.89 | 10.08 | 9.86 | 3.96M |
| October 23, 2025 | 9.97 | 9.97 | 9.97 | 9.98 | 9.8 | 4.16M |
| October 22, 2025 | 9.85 | 9.99 | 9.99 | 10.05 | 9.85 | 5.05M |
| October 21, 2025 | 9.68 | 9.9 | 9.9 | 9.96 | 9.62 | 6.09M |
| October 20, 2025 | 9.63 | 9.71 | 9.71 | 9.86 | 9.63 | 5.25M |
| October 17, 2025 | 9.75 | 9.58 | 9.58 | 9.83 | 9.58 | 5.08M |
| October 16, 2025 | 10.08 | 9.77 | 9.77 | 10.16 | 9.71 | 7.87M |
| October 15, 2025 | 10 | 10.06 | 10.06 | 10.1 | 9.87 | 7.38M |
| October 14, 2025 | 10.27 | 10 | 10 | 10.47 | 9.97 | 11.34M |
| October 13, 2025 | 10.18 | 10.18 | 10.18 | 10.33 | 9.76 | 18.46M |
| October 10, 2025 | 10.03 | 10.28 | 10.28 | 11 | 10.03 | 28.19M |
| October 09, 2025 | 10.17 | 10 | 10 | 10.19 | 9.93 | 8.44M |
| September 30, 2025 | 10.08 | 10.2 | 10.2 | 10.25 | 9.98 | 8.12M |
| September 29, 2025 | 9.9 | 10 | 10 | 10.05 | 9.6 | 8.31M |
| September 26, 2025 | 9.78 | 9.77 | 9.77 | 10.06 | 9.68 | 8.17M |
| September 25, 2025 | 10.18 | 9.78 | 9.78 | 10.19 | 9.75 | 10.63M |
| September 24, 2025 | 9.87 | 10.2 | 10.2 | 10.25 | 9.8 | 8.5M |
| September 23, 2025 | 10.6 | 9.93 | 9.93 | 10.66 | 9.78 | 18.12M |
| September 22, 2025 | 10.71 | 10.67 | 10.67 | 10.79 | 10.4 | 10.9M |
| September 19, 2025 | 10.71 | 10.5 | 10.5 | 10.73 | 10.39 | 10.12M |
| September 18, 2025 | 11.31 | 10.7 | 10.7 | 11.54 | 10.64 | 16.14M |
| September 17, 2025 | 10.77 | 11.36 | 11.36 | 11.5 | 10.69 | 20.85M |
| September 16, 2025 | 10.41 | 10.77 | 10.77 | 10.77 | 10.34 | 9.48M |
| September 15, 2025 | 10.67 | 10.38 | 10.38 | 10.77 | 10.38 | 11.13M |
| September 12, 2025 | 10.75 | 10.68 | 10.68 | 10.83 | 10.65 | 10.04M |
| September 11, 2025 | 10.78 | 10.72 | 10.72 | 10.82 | 10.51 | 11.01M |
| September 10, 2025 | 10.93 | 10.83 | 10.83 | 11.04 | 10.8 | 6.6M |
| September 09, 2025 | 11.26 | 10.93 | 10.93 | 11.27 | 10.9 | 7.69M |
| September 08, 2025 | 11.23 | 11.27 | 11.27 | 11.29 | 11.02 | 9.15M |
| September 05, 2025 | 10.81 | 11.19 | 11.19 | 11.22 | 10.67 | 10.9M |
| September 04, 2025 | 11.03 | 10.84 | 10.84 | 11.29 | 10.69 | 12.39M |
| September 03, 2025 | 11.52 | 10.94 | 10.94 | 11.52 | 10.91 | 10.54M |
| September 02, 2025 | 11.99 | 11.29 | 11.29 | 12 | 11.11 | 22.91M |
| September 01, 2025 | 10.64 | 11.78 | 11.78 | 11.78 | 10.64 | 15.83M |
| August 29, 2025 | 10.65 | 10.71 | 10.71 | 10.72 | 10.44 | 8.23M |
| August 28, 2025 | 10.76 | 10.65 | 10.65 | 10.87 | 10.18 | 14.05M |
| August 27, 2025 | 11 | 10.7 | 10.7 | 11.13 | 10.61 | 13.11M |
| August 26, 2025 | 11.06 | 11.08 | 11.08 | 11.13 | 10.9 | 9.56M |
| August 25, 2025 | 11.27 | 11.16 | 11.16 | 11.42 | 10.86 | 18.37M |
| August 22, 2025 | 11.08 | 11.09 | 11.09 | 11.26 | 10.94 | 11.78M |
| August 21, 2025 | 10.97 | 11.1 | 11.1 | 11.53 | 10.97 | 17.93M |
| August 20, 2025 | 10.88 | 10.97 | 10.97 | 11.2 | 10.84 | 10.57M |
| August 19, 2025 | 10.82 | 10.88 | 10.88 | 10.97 | 10.76 | 8.22M |
| August 18, 2025 | 10.63 | 10.83 | 10.83 | 10.85 | 10.6 | 11.6M |
| August 15, 2025 | 10.3 | 10.63 | 10.63 | 10.63 | 10.3 | 14.37M |