10.02
-0.11(-1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 10.08 | 10.02 | 10.02 | 10.1 | 10 | 4.83M |
| November 06, 2025 | 10.2 | 10.13 | 10.13 | 10.23 | 10.09 | 4.89M |
| November 05, 2025 | 10.14 | 10.23 | 10.23 | 10.25 | 10.13 | 5.42M |
| November 04, 2025 | 10.16 | 10.23 | 10.23 | 10.26 | 10.11 | 5.19M |
| November 03, 2025 | 10.02 | 10.22 | 10.22 | 10.24 | 10 | 7.32M |
| October 31, 2025 | 9.89 | 10.08 | 10.08 | 10.13 | 9.86 | 8.97M |
| October 30, 2025 | 10.03 | 9.87 | 9.87 | 10.03 | 9.86 | 7.23M |
| October 29, 2025 | 10.28 | 10.02 | 10.02 | 10.29 | 9.98 | 10.19M |
| October 28, 2025 | 10.19 | 10.25 | 10.25 | 10.32 | 10.15 | 6.58M |
| October 27, 2025 | 10.27 | 10.2 | 10.2 | 10.29 | 10.13 | 5.89M |
| October 24, 2025 | 10.23 | 10.2 | 10.2 | 10.31 | 10.2 | 7.28M |
| October 23, 2025 | 10.07 | 10.23 | 10.23 | 10.25 | 10.06 | 6.78M |
| October 22, 2025 | 10.05 | 10.11 | 10.11 | 10.18 | 10.04 | 4.14M |
| October 21, 2025 | 10.01 | 10.11 | 10.11 | 10.11 | 9.96 | 5M |
| October 20, 2025 | 9.91 | 10.01 | 10.01 | 10.08 | 9.91 | 5.36M |
| October 17, 2025 | 10.07 | 9.85 | 9.85 | 10.14 | 9.85 | 6.06M |
| October 16, 2025 | 10.18 | 10.07 | 10.07 | 10.18 | 10.03 | 4.65M |
| October 15, 2025 | 9.98 | 10.19 | 10.19 | 10.25 | 9.9 | 7.82M |
| October 14, 2025 | 10.11 | 9.95 | 9.95 | 10.19 | 9.92 | 7.27M |
| October 13, 2025 | 9.87 | 10.11 | 10.11 | 10.11 | 9.55 | 9.05M |
| October 10, 2025 | 10.2 | 10.13 | 10.13 | 10.23 | 10.11 | 7.78M |
| October 09, 2025 | 10.28 | 10.24 | 10.24 | 10.34 | 10.2 | 7.41M |
| September 30, 2025 | 10.4 | 10.26 | 10.26 | 10.43 | 10.26 | 5.23M |
| September 29, 2025 | 10.34 | 10.35 | 10.35 | 10.38 | 10.16 | 6.04M |
| September 26, 2025 | 10.45 | 10.34 | 10.34 | 10.52 | 10.34 | 5.53M |
| September 25, 2025 | 10.59 | 10.5 | 10.5 | 10.68 | 10.49 | 6.66M |
| September 24, 2025 | 10.37 | 10.62 | 10.62 | 10.63 | 10.27 | 8.28M |
| September 23, 2025 | 10.63 | 10.36 | 10.36 | 10.63 | 10.14 | 10.46M |
| September 22, 2025 | 10.71 | 10.65 | 10.65 | 10.71 | 10.5 | 6.56M |
| September 19, 2025 | 10.71 | 10.57 | 10.57 | 10.78 | 10.52 | 7M |
| September 18, 2025 | 10.98 | 10.69 | 10.69 | 10.99 | 10.61 | 11.8M |
| September 17, 2025 | 10.94 | 10.98 | 10.98 | 11.08 | 10.9 | 7.64M |
| September 16, 2025 | 10.8 | 11.03 | 11.03 | 11.05 | 10.73 | 9.99M |
| September 15, 2025 | 11 | 10.8 | 10.8 | 11.03 | 10.8 | 9.4M |
| September 12, 2025 | 11 | 10.99 | 10.99 | 11.18 | 10.99 | 13.11M |
| September 11, 2025 | 10.88 | 10.97 | 10.97 | 10.98 | 10.72 | 9.9M |
| September 10, 2025 | 10.83 | 10.87 | 10.87 | 11.04 | 10.8 | 7.06M |
| September 09, 2025 | 10.97 | 10.84 | 10.84 | 11 | 10.79 | 8.51M |
| September 08, 2025 | 10.92 | 11.03 | 11.03 | 11.03 | 10.79 | 9.86M |
| September 05, 2025 | 10.7 | 10.9 | 10.9 | 10.9 | 10.52 | 10.94M |
| September 04, 2025 | 10.67 | 10.63 | 10.63 | 10.84 | 10.45 | 11.58M |
| September 03, 2025 | 11.15 | 10.66 | 10.66 | 11.15 | 10.62 | 12.48M |
| September 02, 2025 | 11.44 | 11.08 | 11.08 | 11.46 | 11.03 | 17.65M |
| September 01, 2025 | 11.51 | 11.46 | 11.46 | 11.7 | 11.42 | 13.47M |
| August 29, 2025 | 11.65 | 11.5 | 11.5 | 11.65 | 11.38 | 14.47M |
| August 28, 2025 | 11.61 | 11.67 | 11.67 | 11.75 | 11.05 | 28.54M |
| August 27, 2025 | 12.27 | 11.64 | 11.64 | 12.31 | 11.6 | 32.23M |
| August 26, 2025 | 11.91 | 12.13 | 12.13 | 12.26 | 11.75 | 36.29M |
| August 25, 2025 | 11.9 | 11.97 | 11.97 | 12 | 11.79 | 29.68M |
| August 22, 2025 | 11.94 | 11.95 | 11.95 | 12 | 11.8 | 30.59M |
| August 21, 2025 | 11.69 | 12.05 | 12.05 | 12.17 | 11.69 | 59.54M |
| August 20, 2025 | 11.6 | 11.66 | 11.66 | 11.66 | 11.45 | 23.07M |
| August 19, 2025 | 11.8 | 11.66 | 11.66 | 11.8 | 11.6 | 26.16M |
| August 18, 2025 | 11.64 | 11.79 | 11.79 | 11.93 | 11.52 | 42.26M |
| August 15, 2025 | 11.4 | 11.67 | 11.67 | 11.75 | 11.29 | 45.94M |
| August 14, 2025 | 11.74 | 11.8 | 11.8 | 12.25 | 11.66 | 64.35M |
| August 13, 2025 | 11.97 | 11.67 | 11.67 | 12.19 | 11.65 | 64.51M |
| August 12, 2025 | 13.09 | 11.97 | 11.97 | 13.09 | 11.96 | 105.12M |
| August 11, 2025 | 13 | 13.29 | 13.29 | 13.29 | 11.63 | 102.98M |
| August 08, 2025 | 11.61 | 12.08 | 12.08 | 12.08 | 11.61 | 38.03M |