10.35
+0.94(+9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.43 | 9.41 | 9.41 | 9.64 | 9.35 | 4.78M |
| December 03, 2025 | 9.73 | 9.65 | 9.65 | 9.74 | 9.57 | 4.11M |
| December 02, 2025 | 9.79 | 9.74 | 9.74 | 9.79 | 9.63 | 4.07M |
| December 01, 2025 | 9.61 | 9.78 | 9.78 | 9.86 | 9.58 | 6.39M |
| November 28, 2025 | 9.43 | 9.61 | 9.61 | 9.62 | 9.35 | 4.09M |
| November 27, 2025 | 9.39 | 9.43 | 9.43 | 9.56 | 9.38 | 4.61M |
| November 26, 2025 | 9.6 | 9.39 | 9.39 | 9.65 | 9.38 | 3.68M |
| November 25, 2025 | 9.75 | 9.6 | 9.6 | 9.75 | 9.39 | 4.37M |
| November 24, 2025 | 9.32 | 9.4 | 9.4 | 9.43 | 9.26 | 5.23M |
| November 21, 2025 | 9.75 | 9.23 | 9.23 | 9.89 | 9.22 | 8.35M |
| November 20, 2025 | 9.9 | 9.85 | 9.85 | 9.99 | 9.76 | 4.63M |
| November 19, 2025 | 9.96 | 9.88 | 9.88 | 10.07 | 9.8 | 5.61M |
| November 18, 2025 | 10.11 | 9.98 | 9.98 | 10.14 | 9.94 | 5.82M |
| November 17, 2025 | 10.04 | 10.14 | 10.14 | 10.16 | 10.01 | 5.09M |
| November 14, 2025 | 10.06 | 10.09 | 10.09 | 10.16 | 10.02 | 5.98M |
| November 13, 2025 | 10 | 10.06 | 10.06 | 10.1 | 9.93 | 5.57M |
| November 12, 2025 | 9.85 | 10.01 | 10.01 | 10.12 | 9.7 | 11.34M |
| November 11, 2025 | 9.92 | 9.88 | 9.88 | 9.96 | 9.86 | 4.58M |
| November 10, 2025 | 9.89 | 9.9 | 9.9 | 9.95 | 9.85 | 5.41M |
| November 07, 2025 | 9.73 | 9.88 | 9.88 | 9.96 | 9.7 | 7.83M |
| November 06, 2025 | 9.77 | 9.8 | 9.8 | 9.92 | 9.69 | 7.01M |
| November 05, 2025 | 9.48 | 9.76 | 9.76 | 9.81 | 9.44 | 7.88M |
| November 04, 2025 | 9.53 | 9.53 | 9.53 | 9.61 | 9.48 | 4.51M |
| November 03, 2025 | 9.43 | 9.54 | 9.54 | 9.56 | 9.38 | 4.23M |
| October 31, 2025 | 9.3 | 9.41 | 9.41 | 9.46 | 9.3 | 3.36M |
| October 30, 2025 | 9.47 | 9.32 | 9.32 | 9.5 | 9.3 | 5.43M |
| October 29, 2025 | 9.59 | 9.48 | 9.48 | 9.64 | 9.4 | 5.59M |
| October 28, 2025 | 9.6 | 9.6 | 9.6 | 9.65 | 9.53 | 4.2M |
| October 27, 2025 | 9.51 | 9.64 | 9.64 | 9.69 | 9.42 | 6.69M |
| October 24, 2025 | 9.51 | 9.49 | 9.49 | 9.55 | 9.45 | 4.71M |
| October 23, 2025 | 9.37 | 9.49 | 9.49 | 9.5 | 9.25 | 5.83M |
| October 22, 2025 | 9.31 | 9.36 | 9.36 | 9.44 | 9.29 | 5.41M |
| October 21, 2025 | 9.23 | 9.32 | 9.32 | 9.35 | 9.15 | 5.84M |
| October 20, 2025 | 9.3 | 9.2 | 9.2 | 9.31 | 9.11 | 6.45M |
| October 17, 2025 | 9.63 | 9.12 | 9.12 | 9.65 | 9.06 | 16.65M |
| October 16, 2025 | 10.07 | 9.82 | 9.82 | 10.16 | 9.82 | 7.88M |
| October 15, 2025 | 9.94 | 10.02 | 10.02 | 10.03 | 9.78 | 10.79M |
| October 14, 2025 | 10.25 | 9.97 | 9.97 | 10.32 | 9.95 | 12.59M |
| October 13, 2025 | 10.1 | 10.24 | 10.24 | 10.28 | 9.9 | 11.57M |
| October 10, 2025 | 10.45 | 10.59 | 10.59 | 10.7 | 10.22 | 18.51M |
| October 09, 2025 | 10.48 | 10.47 | 10.47 | 10.53 | 10.39 | 12.59M |
| September 30, 2025 | 10.79 | 10.45 | 10.45 | 10.8 | 10.42 | 16.53M |
| September 29, 2025 | 10.94 | 10.65 | 10.65 | 11.17 | 10.58 | 28.8M |
| September 26, 2025 | 10.57 | 10.93 | 10.93 | 10.94 | 10.35 | 33.55M |
| September 25, 2025 | 10.7 | 10.64 | 10.64 | 10.84 | 10.5 | 21.65M |
| September 24, 2025 | 10.47 | 10.73 | 10.73 | 10.74 | 10.41 | 29.22M |
| September 23, 2025 | 10.2 | 10.64 | 10.64 | 10.79 | 10 | 41.05M |
| September 22, 2025 | 10.06 | 10.21 | 10.21 | 10.57 | 10.06 | 13.94M |
| September 19, 2025 | 9.98 | 10.05 | 10.05 | 10.68 | 9.98 | 17.45M |
| September 18, 2025 | 10.45 | 10.2 | 10.2 | 10.5 | 10.11 | 18.5M |
| September 17, 2025 | 10.45 | 10.56 | 10.56 | 10.67 | 10.35 | 20.16M |
| September 16, 2025 | 10.41 | 10.46 | 10.46 | 10.47 | 10.32 | 17.77M |
| September 15, 2025 | 10.31 | 10.53 | 10.53 | 10.69 | 10.25 | 30.82M |
| September 12, 2025 | 9.98 | 10.33 | 10.33 | 10.98 | 9.9 | 35.92M |
| September 11, 2025 | 9.88 | 9.98 | 9.98 | 9.98 | 9.7 | 8.45M |
| September 10, 2025 | 9.91 | 9.9 | 9.9 | 10.03 | 9.87 | 6.57M |
| September 09, 2025 | 10.1 | 9.93 | 9.93 | 10.11 | 9.9 | 9.46M |
| September 08, 2025 | 10.13 | 10.15 | 10.15 | 10.19 | 10 | 13.38M |
| September 05, 2025 | 9.95 | 10.12 | 10.12 | 10.12 | 9.84 | 13.57M |
| September 04, 2025 | 9.75 | 9.91 | 9.91 | 10.09 | 9.71 | 12.97M |