10.34
+0.09(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 10 | 10.34 | 10.34 | 10.53 | 9.52 | 70.15M |
| December 04, 2025 | 11.01 | 10.25 | 10.25 | 11.1 | 10.25 | 75.44M |
| December 03, 2025 | 11.18 | 11.39 | 11.39 | 11.99 | 10.63 | 110.23M |
| December 02, 2025 | 10.56 | 11.02 | 11.02 | 11.12 | 10.45 | 82.87M |
| December 01, 2025 | 10.66 | 10.54 | 10.54 | 10.82 | 10.42 | 54.6M |
| November 28, 2025 | 11.03 | 10.73 | 10.73 | 11.03 | 10.66 | 57.73M |
| November 27, 2025 | 10.62 | 11.03 | 11.03 | 11.17 | 10.4 | 80.52M |
| November 26, 2025 | 10.33 | 10.85 | 10.85 | 10.93 | 10.11 | 88.37M |
| November 25, 2025 | 10.18 | 10.37 | 10.37 | 10.51 | 10.01 | 56.12M |
| November 24, 2025 | 10.48 | 10.02 | 10.02 | 10.57 | 9.95 | 61.93M |
| November 21, 2025 | 10.81 | 10.48 | 10.48 | 11.05 | 10.33 | 73.01M |
| November 20, 2025 | 11.05 | 11.13 | 11.13 | 12 | 10.61 | 100.49M |
| November 19, 2025 | 12.33 | 11.64 | 11.64 | 12.5 | 11.64 | 77.38M |
| November 18, 2025 | 13.71 | 12.93 | 12.93 | 13.93 | 12.93 | 94.53M |
| November 17, 2025 | 12.6 | 14.37 | 14.37 | 14.9 | 12.33 | 149.73M |
| November 14, 2025 | 10.37 | 13.67 | 13.67 | 15.1 | 10.37 | 162.78M |
| November 13, 2025 | 14 | 15.19 | 15.19 | 15.19 | 14 | 116.93M |
| November 12, 2025 | 12.6 | 13.81 | 13.81 | 13.81 | 12.31 | 153.18M |
| November 11, 2025 | 12.32 | 12.55 | 12.55 | 12.55 | 11 | 173.16M |
| November 10, 2025 | 10.64 | 11.41 | 11.41 | 11.41 | 10.56 | 143.14M |
| November 07, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.23 | 72.41M |
| November 06, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 6.66M |
| November 05, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 21.53M |
| November 04, 2025 | 7.08 | 7.79 | 7.79 | 7.79 | 7.04 | 37.56M |
| November 03, 2025 | 7 | 7.08 | 7.08 | 7.1 | 6.96 | 8.69M |
| October 31, 2025 | 6.96 | 6.98 | 6.98 | 7 | 6.93 | 6.87M |
| October 30, 2025 | 6.96 | 6.93 | 6.93 | 7.03 | 6.9 | 7.28M |
| October 29, 2025 | 7 | 7 | 7 | 7.02 | 6.91 | 7.04M |
| October 28, 2025 | 6.96 | 7.01 | 7.01 | 7.05 | 6.92 | 8.82M |
| October 27, 2025 | 6.98 | 6.96 | 6.96 | 7.01 | 6.82 | 11.59M |
| October 24, 2025 | 6.96 | 6.95 | 6.95 | 7.02 | 6.92 | 8.58M |
| October 23, 2025 | 6.88 | 6.95 | 6.95 | 6.96 | 6.79 | 7.63M |
| October 22, 2025 | 6.88 | 6.89 | 6.89 | 6.93 | 6.83 | 7.14M |
| October 21, 2025 | 6.76 | 6.89 | 6.89 | 6.9 | 6.71 | 8.36M |
| October 20, 2025 | 6.62 | 6.76 | 6.76 | 6.77 | 6.57 | 10.76M |
| October 17, 2025 | 6.85 | 6.58 | 6.58 | 6.89 | 6.55 | 16.12M |
| October 16, 2025 | 6.93 | 6.88 | 6.88 | 6.97 | 6.83 | 6.99M |
| October 15, 2025 | 6.79 | 6.91 | 6.91 | 6.92 | 6.73 | 10.33M |
| October 14, 2025 | 6.82 | 6.76 | 6.76 | 6.89 | 6.73 | 7.29M |
| October 13, 2025 | 6.62 | 6.78 | 6.78 | 6.81 | 6.46 | 9.62M |
| October 10, 2025 | 6.71 | 6.81 | 6.81 | 6.87 | 6.65 | 9.73M |
| October 09, 2025 | 6.74 | 6.73 | 6.73 | 6.76 | 6.68 | 6.82M |
| September 30, 2025 | 6.74 | 6.72 | 6.72 | 6.8 | 6.71 | 4.88M |
| September 29, 2025 | 6.65 | 6.74 | 6.74 | 6.8 | 6.57 | 9.08M |
| September 26, 2025 | 6.69 | 6.65 | 6.65 | 6.75 | 6.59 | 5.03M |
| September 25, 2025 | 6.71 | 6.67 | 6.67 | 6.78 | 6.61 | 5.82M |
| September 24, 2025 | 6.65 | 6.74 | 6.74 | 6.76 | 6.57 | 6.58M |
| September 23, 2025 | 6.72 | 6.66 | 6.66 | 6.77 | 6.46 | 9.87M |
| September 22, 2025 | 6.67 | 6.74 | 6.74 | 6.74 | 6.62 | 7.41M |
| September 19, 2025 | 6.76 | 6.69 | 6.69 | 6.83 | 6.64 | 9.14M |
| September 18, 2025 | 6.96 | 6.79 | 6.79 | 6.96 | 6.72 | 15.15M |
| September 17, 2025 | 6.94 | 6.94 | 6.94 | 7.01 | 6.89 | 8.54M |
| September 16, 2025 | 6.84 | 6.95 | 6.95 | 6.95 | 6.81 | 9.87M |
| September 15, 2025 | 6.8 | 6.82 | 6.82 | 6.83 | 6.75 | 6.49M |
| September 12, 2025 | 6.84 | 6.8 | 6.8 | 6.85 | 6.76 | 7.21M |
| September 11, 2025 | 6.83 | 6.83 | 6.83 | 6.86 | 6.69 | 7.69M |
| September 10, 2025 | 6.77 | 6.79 | 6.79 | 6.82 | 6.73 | 5.36M |
| September 09, 2025 | 6.87 | 6.77 | 6.77 | 6.87 | 6.71 | 7.32M |
| September 08, 2025 | 6.77 | 6.82 | 6.82 | 6.85 | 6.76 | 8.32M |
| September 05, 2025 | 6.7 | 6.77 | 6.77 | 6.77 | 6.65 | 8.82M |