10.18
+0.2(+2.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.99 | 10.18 | 10.18 | 10.35 | 9.99 | 9.43M |
| December 04, 2025 | 10.02 | 9.98 | 9.98 | 10.35 | 9.95 | 11.79M |
| December 03, 2025 | 10.02 | 10.34 | 10.34 | 10.45 | 10.02 | 8.69M |
| December 02, 2025 | 10.5 | 10.37 | 10.37 | 10.5 | 10.21 | 11.92M |
| December 01, 2025 | 10.49 | 10.5 | 10.5 | 10.69 | 10.39 | 24.32M |
| November 28, 2025 | 10.02 | 10.58 | 10.58 | 10.93 | 10.02 | 40.47M |
| November 27, 2025 | 10.03 | 10.01 | 10.01 | 10.14 | 9.95 | 7.08M |
| November 26, 2025 | 10.01 | 10.02 | 10.02 | 10.15 | 9.93 | 8.42M |
| November 25, 2025 | 10.08 | 10.03 | 10.03 | 10.08 | 9.97 | 6.95M |
| November 24, 2025 | 10.04 | 9.99 | 9.99 | 10.16 | 9.82 | 8.38M |
| November 21, 2025 | 10.25 | 10.01 | 10.01 | 10.42 | 10 | 13.39M |
| November 20, 2025 | 10.45 | 10.35 | 10.35 | 10.45 | 10.23 | 8.91M |
| November 19, 2025 | 10.5 | 10.47 | 10.47 | 10.5 | 10.29 | 8.72M |
| November 18, 2025 | 10.53 | 10.48 | 10.48 | 10.54 | 10.4 | 8.38M |
| November 17, 2025 | 10.4 | 10.55 | 10.55 | 10.63 | 10.38 | 10.22M |
| November 14, 2025 | 10.7 | 10.45 | 10.45 | 10.76 | 10.41 | 11.87M |
| November 13, 2025 | 10.54 | 10.62 | 10.62 | 10.64 | 10.37 | 12.19M |
| November 12, 2025 | 10.75 | 10.58 | 10.58 | 10.82 | 10.52 | 17.27M |
| November 11, 2025 | 10.5 | 10.71 | 10.71 | 10.79 | 10.32 | 23.55M |
| November 10, 2025 | 10.29 | 10.51 | 10.51 | 10.72 | 10.25 | 28.79M |
| November 07, 2025 | 9.97 | 10.17 | 10.17 | 10.26 | 9.93 | 13.94M |
| November 06, 2025 | 9.91 | 9.97 | 9.97 | 10.04 | 9.83 | 8.94M |
| November 05, 2025 | 9.98 | 9.95 | 9.95 | 10.11 | 9.91 | 11.06M |
| November 04, 2025 | 10.11 | 10.01 | 10.01 | 10.12 | 9.95 | 10.48M |
| November 03, 2025 | 9.99 | 10.11 | 10.11 | 10.19 | 9.96 | 14.03M |
| October 31, 2025 | 9.8 | 10 | 10 | 10.1 | 9.78 | 16.09M |
| October 30, 2025 | 9.76 | 9.81 | 9.81 | 9.94 | 9.71 | 11.51M |
| October 29, 2025 | 9.7 | 9.76 | 9.76 | 9.8 | 9.5 | 14.5M |
| October 28, 2025 | 9.61 | 9.7 | 9.7 | 9.73 | 9.53 | 10.65M |
| October 27, 2025 | 9.43 | 9.69 | 9.69 | 9.73 | 9.34 | 17.4M |
| October 24, 2025 | 9.55 | 9.4 | 9.4 | 9.56 | 9.36 | 12.67M |
| October 23, 2025 | 9.8 | 9.56 | 9.56 | 9.86 | 9.5 | 18.21M |
| October 22, 2025 | 9.68 | 9.96 | 9.96 | 10.3 | 9.64 | 33.85M |
| October 21, 2025 | 9.2 | 9.62 | 9.62 | 9.65 | 9.18 | 21.83M |
| October 20, 2025 | 9.09 | 9.21 | 9.21 | 9.22 | 9.04 | 8.19M |
| October 17, 2025 | 9.11 | 9.08 | 9.08 | 9.23 | 9.06 | 8.48M |
| October 16, 2025 | 9.24 | 9.13 | 9.13 | 9.31 | 9.11 | 8.4M |
| October 15, 2025 | 9.15 | 9.27 | 9.27 | 9.33 | 9.06 | 10.6M |
| October 14, 2025 | 9.2 | 9.09 | 9.09 | 9.21 | 9.08 | 6.97M |
| October 13, 2025 | 9.05 | 9.18 | 9.18 | 9.19 | 8.94 | 7.92M |
| October 10, 2025 | 9.1 | 9.17 | 9.17 | 9.35 | 9.06 | 9.71M |
| October 09, 2025 | 9.32 | 9.13 | 9.13 | 9.35 | 9.07 | 11.38M |
| September 30, 2025 | 9.3 | 9.3 | 9.3 | 9.35 | 9.28 | 5.78M |
| September 29, 2025 | 9.36 | 9.28 | 9.28 | 9.37 | 9.2 | 7.54M |
| September 26, 2025 | 9.39 | 9.36 | 9.36 | 9.53 | 9.32 | 7.57M |
| September 25, 2025 | 9.42 | 9.4 | 9.4 | 9.48 | 9.36 | 5.93M |
| September 24, 2025 | 9.37 | 9.44 | 9.44 | 9.48 | 9.28 | 6.72M |
| September 23, 2025 | 9.46 | 9.37 | 9.37 | 9.52 | 9.17 | 11.49M |
| September 22, 2025 | 9.62 | 9.53 | 9.53 | 9.65 | 9.45 | 7.94M |
| September 19, 2025 | 9.75 | 9.59 | 9.59 | 9.78 | 9.51 | 12.65M |
| September 18, 2025 | 10.04 | 9.74 | 9.74 | 10.04 | 9.67 | 16.96M |
| September 17, 2025 | 10.18 | 10.04 | 10.04 | 10.24 | 10.02 | 12.28M |
| September 16, 2025 | 10.13 | 10.18 | 10.18 | 10.27 | 10.03 | 10M |
| September 15, 2025 | 10.17 | 10.1 | 10.1 | 10.2 | 10 | 8.85M |
| September 12, 2025 | 10.31 | 10.18 | 10.18 | 10.54 | 10.17 | 13.39M |
| September 11, 2025 | 10.25 | 10.36 | 10.36 | 10.38 | 10.08 | 12.9M |
| September 10, 2025 | 10.23 | 10.25 | 10.25 | 10.42 | 10.22 | 10.92M |
| September 09, 2025 | 10.4 | 10.23 | 10.23 | 10.42 | 10.21 | 10.23M |
| September 08, 2025 | 10.45 | 10.41 | 10.41 | 10.6 | 10.35 | 11.51M |
| September 05, 2025 | 10.42 | 10.48 | 10.48 | 10.48 | 10 | 17.48M |