10.50
-0.03(-0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 10.52 | 10.5 | 10.5 | 10.62 | 10.28 | 4.67M |
| December 04, 2025 | 10.73 | 10.53 | 10.53 | 10.73 | 10.45 | 4M |
| December 03, 2025 | 10.63 | 10.65 | 10.65 | 10.74 | 10.52 | 4.65M |
| December 02, 2025 | 10.83 | 10.64 | 10.64 | 10.87 | 10.5 | 4.64M |
| December 01, 2025 | 10.79 | 10.72 | 10.72 | 10.9 | 10.71 | 5.66M |
| November 28, 2025 | 10.73 | 10.72 | 10.72 | 10.74 | 10.58 | 4.15M |
| November 27, 2025 | 10.74 | 10.77 | 10.77 | 10.81 | 10.56 | 4.93M |
| November 26, 2025 | 10.81 | 10.76 | 10.76 | 11.13 | 10.72 | 7.24M |
| November 25, 2025 | 10.66 | 10.8 | 10.8 | 10.89 | 10.56 | 4.8M |
| November 24, 2025 | 10.48 | 10.56 | 10.56 | 10.63 | 10.45 | 5.73M |
| November 21, 2025 | 10.85 | 10.37 | 10.37 | 11 | 10.31 | 7.12M |
| November 20, 2025 | 11.1 | 10.95 | 10.95 | 11.11 | 10.82 | 4.65M |
| November 19, 2025 | 11.23 | 10.97 | 10.97 | 11.31 | 10.95 | 5.59M |
| November 18, 2025 | 11.42 | 11.24 | 11.24 | 11.52 | 11.21 | 6.51M |
| November 17, 2025 | 11.6 | 11.42 | 11.42 | 11.63 | 11.31 | 7.78M |
| November 14, 2025 | 11.33 | 11.52 | 11.52 | 11.63 | 11.26 | 11.6M |
| November 13, 2025 | 10.97 | 11.37 | 11.37 | 11.39 | 10.97 | 7.72M |
| November 12, 2025 | 11.27 | 11.3 | 11.3 | 11.39 | 11.17 | 9.69M |
| November 11, 2025 | 11.1 | 11.26 | 11.26 | 11.28 | 11.01 | 5.94M |
| November 10, 2025 | 10.96 | 11.1 | 11.1 | 11.14 | 10.95 | 5.47M |
| November 07, 2025 | 10.97 | 10.97 | 10.97 | 11.03 | 10.9 | 4.55M |
| November 06, 2025 | 11 | 10.93 | 10.93 | 11.02 | 10.86 | 3.94M |
| November 05, 2025 | 10.83 | 11.02 | 11.02 | 11.06 | 10.83 | 5.34M |
| November 04, 2025 | 11.02 | 10.94 | 10.94 | 11.03 | 10.86 | 4.9M |
| November 03, 2025 | 10.88 | 11.03 | 11.03 | 11.06 | 10.86 | 8.37M |
| October 31, 2025 | 10.51 | 10.86 | 10.86 | 10.88 | 10.51 | 10.03M |
| October 30, 2025 | 10.6 | 10.49 | 10.49 | 10.69 | 10.48 | 5.71M |
| October 29, 2025 | 10.7 | 10.62 | 10.62 | 10.73 | 10.5 | 4.81M |
| October 28, 2025 | 10.78 | 10.7 | 10.7 | 10.81 | 10.68 | 3.62M |
| October 27, 2025 | 10.85 | 10.8 | 10.8 | 10.89 | 10.77 | 4.84M |
| October 24, 2025 | 10.84 | 10.75 | 10.75 | 10.86 | 10.71 | 4.11M |
| October 23, 2025 | 10.8 | 10.81 | 10.81 | 10.91 | 10.63 | 5.61M |
| October 22, 2025 | 10.69 | 10.83 | 10.83 | 10.95 | 10.67 | 7.87M |
| October 21, 2025 | 10.7 | 10.74 | 10.74 | 10.75 | 10.46 | 8.88M |
| October 20, 2025 | 10.82 | 10.83 | 10.83 | 10.87 | 10.65 | 6.01M |
| October 17, 2025 | 10.86 | 10.63 | 10.63 | 10.96 | 10.6 | 8.96M |
| October 16, 2025 | 10.92 | 10.77 | 10.77 | 11.02 | 10.73 | 8M |
| October 15, 2025 | 10.53 | 10.92 | 10.92 | 10.92 | 10.53 | 10.46M |
| October 14, 2025 | 10.59 | 10.53 | 10.53 | 10.73 | 10.48 | 6.08M |
| October 13, 2025 | 10.31 | 10.59 | 10.59 | 10.59 | 10.08 | 6.86M |
| October 10, 2025 | 10.55 | 10.58 | 10.58 | 10.72 | 10.52 | 5.57M |
| October 09, 2025 | 10.69 | 10.55 | 10.55 | 10.75 | 10.51 | 6.62M |
| September 30, 2025 | 10.79 | 10.69 | 10.69 | 10.83 | 10.68 | 4.34M |
| September 29, 2025 | 10.67 | 10.77 | 10.77 | 10.83 | 10.46 | 5.12M |
| September 26, 2025 | 10.7 | 10.62 | 10.62 | 10.8 | 10.54 | 5.79M |
| September 25, 2025 | 10.95 | 10.71 | 10.71 | 11.07 | 10.69 | 8.15M |
| September 24, 2025 | 10.68 | 10.91 | 10.91 | 10.93 | 10.6 | 5.6M |
| September 23, 2025 | 10.89 | 10.76 | 10.76 | 10.95 | 10.46 | 9.13M |
| September 22, 2025 | 11.11 | 10.95 | 10.95 | 11.14 | 10.86 | 6.27M |
| September 19, 2025 | 11.58 | 10.92 | 10.92 | 11.58 | 10.81 | 11.03M |
| September 18, 2025 | 11.46 | 11.17 | 11.17 | 11.52 | 11.11 | 9.5M |
| September 17, 2025 | 11.58 | 11.42 | 11.42 | 11.64 | 11.37 | 8.25M |
| September 16, 2025 | 11.56 | 11.65 | 11.65 | 11.68 | 11.37 | 7.77M |
| September 15, 2025 | 11.66 | 11.55 | 11.55 | 11.68 | 11.44 | 7.17M |
| September 12, 2025 | 11.58 | 11.68 | 11.68 | 11.81 | 11.47 | 12M |
| September 11, 2025 | 11.3 | 11.58 | 11.58 | 11.58 | 11.08 | 11.51M |
| September 10, 2025 | 11.42 | 11.45 | 11.45 | 11.53 | 11.35 | 6.21M |
| September 09, 2025 | 11.76 | 11.39 | 11.39 | 11.79 | 11.31 | 12.59M |
| September 08, 2025 | 11.66 | 11.84 | 11.84 | 11.88 | 11.6 | 11.2M |
| September 05, 2025 | 11.52 | 11.69 | 11.69 | 11.71 | 11.28 | 11.41M |