10.01
+0.14(+1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 9.74 | 9.87 | 9.87 | 9.89 | 9.67 | 7.94M |
| November 12, 2025 | 9.68 | 9.82 | 9.82 | 9.88 | 9.68 | 10.6M |
| November 11, 2025 | 9.78 | 9.69 | 9.69 | 9.78 | 9.64 | 10.23M |
| November 10, 2025 | 9.73 | 9.78 | 9.78 | 9.81 | 9.66 | 8.22M |
| November 07, 2025 | 9.74 | 9.73 | 9.73 | 9.83 | 9.7 | 10.15M |
| November 06, 2025 | 9.81 | 9.74 | 9.74 | 9.98 | 9.72 | 14.32M |
| November 05, 2025 | 9.62 | 9.81 | 9.81 | 9.87 | 9.58 | 10.18M |
| November 04, 2025 | 9.63 | 9.67 | 9.67 | 9.75 | 9.56 | 8.78M |
| November 03, 2025 | 9.5 | 9.64 | 9.64 | 9.75 | 9.44 | 13.57M |
| October 31, 2025 | 9.38 | 9.47 | 9.47 | 9.54 | 9.38 | 10.77M |
| October 30, 2025 | 9.41 | 9.35 | 9.35 | 9.59 | 9.35 | 15.07M |
| October 29, 2025 | 9.61 | 9.46 | 9.46 | 9.74 | 9.4 | 22.28M |
| October 28, 2025 | 9.63 | 9.74 | 9.74 | 10.04 | 9.42 | 49.46M |
| October 27, 2025 | 9.21 | 9.15 | 9.15 | 9.23 | 9.09 | 8.74M |
| October 24, 2025 | 9.24 | 9.14 | 9.14 | 9.35 | 9.13 | 10.07M |
| October 23, 2025 | 9.18 | 9.27 | 9.27 | 9.28 | 9.14 | 7.01M |
| October 22, 2025 | 9.1 | 9.17 | 9.17 | 9.19 | 9.08 | 6.74M |
| October 21, 2025 | 9.05 | 9.13 | 9.13 | 9.16 | 9.03 | 7.15M |
| October 20, 2025 | 9.04 | 9 | 9 | 9.05 | 8.9 | 5.64M |
| October 17, 2025 | 9.04 | 8.99 | 8.99 | 9.14 | 8.96 | 6.24M |
| October 16, 2025 | 9.11 | 9.09 | 9.09 | 9.12 | 9.02 | 5.74M |
| October 15, 2025 | 9.06 | 9.09 | 9.09 | 9.16 | 9.04 | 7.14M |
| October 14, 2025 | 8.93 | 9.07 | 9.07 | 9.15 | 8.93 | 9.32M |
| October 13, 2025 | 8.96 | 9.05 | 9.05 | 9.09 | 8.82 | 7.07M |
| October 10, 2025 | 8.93 | 9.09 | 9.09 | 9.11 | 8.89 | 7.7M |
| October 09, 2025 | 8.9 | 8.91 | 8.91 | 8.94 | 8.85 | 6.01M |
| September 30, 2025 | 8.94 | 8.89 | 8.89 | 9.01 | 8.88 | 4.43M |
| September 29, 2025 | 8.92 | 8.94 | 8.94 | 8.95 | 8.8 | 4.93M |
| September 26, 2025 | 8.87 | 8.91 | 8.91 | 9 | 8.79 | 4.55M |
| September 25, 2025 | 9.04 | 8.89 | 8.89 | 9.06 | 8.87 | 4.74M |
| September 24, 2025 | 8.95 | 9.04 | 9.04 | 9.07 | 8.92 | 4.84M |
| September 23, 2025 | 9.1 | 9 | 9 | 9.13 | 8.81 | 7.04M |
| September 22, 2025 | 9.25 | 9.1 | 9.1 | 9.28 | 9.08 | 5.75M |
| September 19, 2025 | 9.29 | 9.31 | 9.31 | 9.33 | 9.18 | 5.58M |
| September 18, 2025 | 9.41 | 9.26 | 9.26 | 9.42 | 9.2 | 7.97M |
| September 17, 2025 | 9.5 | 9.4 | 9.4 | 9.52 | 9.37 | 5.85M |
| September 16, 2025 | 9.37 | 9.5 | 9.5 | 9.52 | 9.32 | 8.65M |
| September 15, 2025 | 9.45 | 9.33 | 9.33 | 9.47 | 9.31 | 6.93M |
| September 12, 2025 | 9.62 | 9.45 | 9.45 | 9.63 | 9.42 | 7.66M |
| September 11, 2025 | 9.61 | 9.55 | 9.55 | 9.62 | 9.43 | 7.05M |
| September 10, 2025 | 9.58 | 9.61 | 9.61 | 9.66 | 9.51 | 7.08M |
| September 09, 2025 | 9.52 | 9.57 | 9.57 | 9.63 | 9.48 | 8.86M |
| September 08, 2025 | 9.55 | 9.5 | 9.5 | 9.65 | 9.44 | 9.72M |
| September 05, 2025 | 9.5 | 9.54 | 9.54 | 9.57 | 9.36 | 9.46M |
| September 04, 2025 | 9.28 | 9.55 | 9.55 | 9.61 | 9.25 | 14.42M |
| September 03, 2025 | 9.51 | 9.29 | 9.29 | 9.57 | 9.26 | 9.59M |
| September 02, 2025 | 9.72 | 9.51 | 9.51 | 9.73 | 9.44 | 14.33M |
| September 01, 2025 | 9.57 | 9.76 | 9.76 | 10.05 | 9.33 | 29.73M |
| August 29, 2025 | 9.31 | 9.51 | 9.51 | 9.59 | 9.27 | 22.85M |
| August 28, 2025 | 9.22 | 9.15 | 9.15 | 9.28 | 8.92 | 9.67M |
| August 27, 2025 | 9.36 | 9.2 | 9.2 | 9.38 | 9.18 | 6.94M |
| August 26, 2025 | 9.3 | 9.36 | 9.36 | 9.39 | 9.25 | 7.84M |
| August 25, 2025 | 9.32 | 9.29 | 9.29 | 9.33 | 9.22 | 7.56M |
| August 22, 2025 | 9.34 | 9.28 | 9.28 | 9.35 | 9.21 | 5.91M |
| August 21, 2025 | 9.3 | 9.32 | 9.32 | 9.35 | 9.26 | 5.62M |
| August 20, 2025 | 9.2 | 9.29 | 9.29 | 9.29 | 9.17 | 6.03M |
| August 19, 2025 | 9.19 | 9.2 | 9.2 | 9.29 | 9.16 | 5.69M |
| August 18, 2025 | 9.12 | 9.18 | 9.18 | 9.21 | 9.08 | 6.57M |
| August 15, 2025 | 8.98 | 9.07 | 9.07 | 9.1 | 8.98 | 4.99M |
| August 14, 2025 | 9.19 | 9 | 9 | 9.25 | 9 | 6.86M |