10.88
+0.71(+6.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 10.17 | 10.88 | 10.88 | 11.19 | 9.94 | 69.94M |
| December 04, 2025 | 9.83 | 10.17 | 10.17 | 10.52 | 9.83 | 39.59M |
| December 03, 2025 | 10 | 10.29 | 10.29 | 10.68 | 9.93 | 53.45M |
| December 02, 2025 | 9.66 | 9.98 | 9.98 | 10.07 | 9.63 | 35.26M |
| December 01, 2025 | 9.66 | 9.68 | 9.68 | 9.83 | 9.63 | 18.64M |
| November 28, 2025 | 9.83 | 9.68 | 9.68 | 9.83 | 9.6 | 24.96M |
| November 27, 2025 | 10 | 9.83 | 9.83 | 10.08 | 9.81 | 26.23M |
| November 26, 2025 | 9.8 | 9.98 | 9.98 | 10.25 | 9.75 | 39.79M |
| November 25, 2025 | 9.49 | 9.78 | 9.78 | 9.91 | 9.38 | 31.57M |
| November 24, 2025 | 9.55 | 9.32 | 9.32 | 9.62 | 9.24 | 22.16M |
| November 21, 2025 | 9.7 | 9.22 | 9.22 | 10.03 | 9.22 | 30.18M |
| November 20, 2025 | 9.99 | 9.79 | 9.79 | 10.45 | 9.67 | 37.62M |
| November 19, 2025 | 10.21 | 9.72 | 9.72 | 10.34 | 9.67 | 38.91M |
| November 18, 2025 | 10.93 | 10.29 | 10.29 | 11 | 10.2 | 46.73M |
| November 17, 2025 | 12 | 10.93 | 10.93 | 12.28 | 10.89 | 72.83M |
| November 14, 2025 | 10.58 | 11.69 | 11.69 | 11.69 | 9.1 | 61.3M |
| November 13, 2025 | 9.1 | 10.63 | 10.63 | 10.84 | 9.1 | 48.6M |
| November 12, 2025 | 10.12 | 10.37 | 10.37 | 10.86 | 10.11 | 43.22M |
| November 11, 2025 | 10 | 10.15 | 10.15 | 10.32 | 9.91 | 37.7M |
| November 10, 2025 | 9.56 | 10.25 | 10.25 | 10.57 | 9.3 | 54.51M |
| November 07, 2025 | 9.1 | 9.61 | 9.61 | 9.76 | 9.05 | 44.22M |
| November 06, 2025 | 8.85 | 9.33 | 9.33 | 9.76 | 8.77 | 42.84M |
| November 05, 2025 | 8.67 | 8.87 | 8.87 | 9 | 8.67 | 20.83M |
| November 04, 2025 | 8.55 | 8.73 | 8.73 | 8.98 | 8.5 | 17.77M |
| November 03, 2025 | 8.59 | 8.56 | 8.56 | 8.61 | 8.5 | 6.32M |
| October 31, 2025 | 8.45 | 8.54 | 8.54 | 8.56 | 8.4 | 5.79M |
| October 30, 2025 | 8.48 | 8.45 | 8.45 | 8.49 | 8.39 | 4.62M |
| October 29, 2025 | 8.52 | 8.45 | 8.45 | 8.53 | 8.38 | 4.88M |
| October 28, 2025 | 8.45 | 8.52 | 8.52 | 8.54 | 8.43 | 6.45M |
| October 27, 2025 | 8.45 | 8.44 | 8.44 | 8.49 | 8.35 | 4.41M |
| October 24, 2025 | 8.48 | 8.43 | 8.43 | 8.5 | 8.41 | 4.02M |
| October 23, 2025 | 8.39 | 8.47 | 8.47 | 8.47 | 8.34 | 3.88M |
| October 22, 2025 | 8.4 | 8.37 | 8.37 | 8.44 | 8.35 | 4.34M |
| October 21, 2025 | 8.35 | 8.38 | 8.38 | 8.39 | 8.31 | 3.39M |
| October 20, 2025 | 8.25 | 8.34 | 8.34 | 8.34 | 8.22 | 3.91M |
| October 17, 2025 | 8.3 | 8.22 | 8.22 | 8.32 | 8.2 | 3.44M |
| October 16, 2025 | 8.31 | 8.28 | 8.28 | 8.32 | 8.25 | 2.89M |
| October 15, 2025 | 8.21 | 8.31 | 8.31 | 8.31 | 8.2 | 4.13M |
| October 14, 2025 | 8.21 | 8.24 | 8.24 | 8.27 | 8.18 | 4.2M |
| October 13, 2025 | 8.12 | 8.2 | 8.2 | 8.22 | 8 | 3.81M |
| October 10, 2025 | 8.1 | 8.24 | 8.24 | 8.27 | 8.07 | 5.37M |
| October 09, 2025 | 8.09 | 8.11 | 8.11 | 8.12 | 8.02 | 3.49M |
| September 30, 2025 | 8.15 | 8.08 | 8.08 | 8.15 | 8.08 | 3.01M |
| September 29, 2025 | 8.02 | 8.12 | 8.12 | 8.13 | 7.95 | 3.97M |
| September 26, 2025 | 8.02 | 8.06 | 8.06 | 8.09 | 7.96 | 3.93M |
| September 25, 2025 | 8.33 | 8 | 8 | 8.33 | 7.98 | 4.26M |
| September 24, 2025 | 7.97 | 8.09 | 8.09 | 8.09 | 7.95 | 4.37M |
| September 23, 2025 | 8.13 | 7.99 | 7.99 | 8.13 | 7.9 | 6.92M |
| September 22, 2025 | 8.21 | 8.13 | 8.13 | 8.24 | 8.1 | 4.66M |
| September 19, 2025 | 8.33 | 8.21 | 8.21 | 8.37 | 8.15 | 7.02M |
| September 18, 2025 | 8.38 | 8.35 | 8.35 | 8.5 | 8.3 | 7.15M |
| September 17, 2025 | 8.4 | 8.38 | 8.38 | 8.46 | 8.36 | 4.31M |
| September 16, 2025 | 8.39 | 8.42 | 8.42 | 8.42 | 8.34 | 3.87M |
| September 15, 2025 | 8.51 | 8.38 | 8.38 | 8.53 | 8.35 | 6.2M |
| September 12, 2025 | 8.58 | 8.51 | 8.51 | 8.6 | 8.5 | 3.58M |
| September 11, 2025 | 8.48 | 8.6 | 8.6 | 8.6 | 8.39 | 5.57M |
| September 10, 2025 | 8.5 | 8.5 | 8.5 | 8.56 | 8.48 | 3.27M |
| September 09, 2025 | 8.58 | 8.52 | 8.52 | 8.6 | 8.47 | 4.33M |
| September 08, 2025 | 8.5 | 8.57 | 8.57 | 8.58 | 8.47 | 4.99M |
| September 05, 2025 | 8.49 | 8.52 | 8.52 | 8.53 | 8.4 | 4.93M |