10.09
-0.13(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 10.26 | 10.09 | 10.09 | 10.26 | 10.01 | 12.82M |
| December 04, 2025 | 10.24 | 10.22 | 10.22 | 10.38 | 10.16 | 12.9M |
| December 03, 2025 | 9.91 | 10.24 | 10.24 | 10.51 | 9.82 | 35.53M |
| December 02, 2025 | 10.12 | 9.93 | 9.93 | 10.15 | 9.91 | 20.84M |
| December 01, 2025 | 10.12 | 10.17 | 10.17 | 10.24 | 9.94 | 27.03M |
| November 28, 2025 | 10.11 | 10.11 | 10.11 | 10.27 | 10.02 | 15.16M |
| November 27, 2025 | 10.41 | 10.14 | 10.14 | 10.47 | 10.09 | 25.33M |
| November 26, 2025 | 10.4 | 10.42 | 10.42 | 10.69 | 10.36 | 26.08M |
| November 25, 2025 | 10.85 | 10.5 | 10.5 | 10.95 | 10.28 | 41.42M |
| November 24, 2025 | 11.26 | 10.93 | 10.93 | 11.39 | 10.77 | 25.87M |
| November 21, 2025 | 12.25 | 11.24 | 11.24 | 12.25 | 11.09 | 15.65M |
| November 20, 2025 | 11.55 | 11.48 | 11.48 | 11.72 | 11.3 | 15.99M |
| November 19, 2025 | 11.26 | 11.5 | 11.5 | 11.75 | 11.25 | 27.36M |
| November 18, 2025 | 11.53 | 11.34 | 11.34 | 11.73 | 11.12 | 24.73M |
| November 17, 2025 | 11.6 | 11.63 | 11.63 | 11.9 | 11.52 | 24.19M |
| November 14, 2025 | 12.25 | 11.91 | 11.91 | 12.29 | 11.7 | 25.14M |
| November 13, 2025 | 11.95 | 12.3 | 12.3 | 12.48 | 11.85 | 28.91M |
| November 12, 2025 | 11.76 | 11.92 | 11.92 | 12.2 | 11.66 | 22.65M |
| November 11, 2025 | 11.62 | 11.79 | 11.79 | 11.94 | 11.45 | 24.65M |
| November 10, 2025 | 11.02 | 11.67 | 11.67 | 12.18 | 10.97 | 38.45M |
| November 07, 2025 | 11.2 | 11.08 | 11.08 | 11.26 | 10.89 | 15M |
| November 06, 2025 | 11.02 | 11.19 | 11.19 | 11.37 | 11 | 16.15M |
| November 05, 2025 | 10.54 | 11.07 | 11.07 | 11.19 | 10.47 | 22.88M |
| November 04, 2025 | 10.76 | 10.63 | 10.63 | 10.92 | 10.52 | 16.64M |
| November 03, 2025 | 10.69 | 10.8 | 10.8 | 10.91 | 10.56 | 21.43M |
| October 31, 2025 | 10.7 | 10.67 | 10.67 | 10.81 | 10.3 | 25.62M |
| October 30, 2025 | 10.67 | 10.8 | 10.8 | 10.93 | 10.65 | 19.85M |
| October 29, 2025 | 10.43 | 10.72 | 10.72 | 10.75 | 10.3 | 17.79M |
| October 28, 2025 | 10.66 | 10.4 | 10.4 | 10.75 | 10.38 | 20.44M |
| October 27, 2025 | 10.6 | 10.56 | 10.56 | 10.85 | 10.53 | 25.92M |
| October 24, 2025 | 10.76 | 10.63 | 10.63 | 10.77 | 10.43 | 23.1M |
| October 23, 2025 | 10.68 | 10.81 | 10.81 | 10.95 | 10.58 | 20.39M |
| October 22, 2025 | 10.91 | 10.77 | 10.77 | 10.97 | 10.56 | 32.99M |
| October 21, 2025 | 11.09 | 11.03 | 11.03 | 11.15 | 10.8 | 38.46M |
| October 20, 2025 | 10.58 | 11.29 | 11.29 | 11.29 | 10.48 | 51.55M |
| October 17, 2025 | 10.7 | 10.68 | 10.68 | 11.04 | 10.52 | 39.68M |
| October 16, 2025 | 10.63 | 10.68 | 10.68 | 11.06 | 10.51 | 53.71M |
| October 15, 2025 | 9.8 | 10.76 | 10.76 | 10.76 | 9.8 | 35.91M |
| October 14, 2025 | 9.92 | 9.78 | 9.78 | 9.98 | 9.75 | 14.86M |
| October 13, 2025 | 9.75 | 9.91 | 9.91 | 10.08 | 9.74 | 16.3M |
| October 10, 2025 | 10 | 10.08 | 10.08 | 10.46 | 9.99 | 22.26M |
| October 09, 2025 | 9.99 | 10.09 | 10.09 | 10.16 | 9.63 | 22.6M |
| September 30, 2025 | 9.88 | 10.02 | 10.02 | 10.16 | 9.77 | 15.02M |
| September 29, 2025 | 9.74 | 9.92 | 9.92 | 9.93 | 9.47 | 16.33M |
| September 26, 2025 | 9.7 | 9.74 | 9.74 | 9.81 | 9.66 | 12.36M |
| September 25, 2025 | 9.66 | 9.76 | 9.76 | 9.86 | 9.56 | 16.37M |
| September 24, 2025 | 9.46 | 9.67 | 9.67 | 9.68 | 9.4 | 11.07M |
| September 23, 2025 | 9.61 | 9.51 | 9.51 | 9.66 | 9.31 | 13.09M |
| September 22, 2025 | 9.74 | 9.66 | 9.66 | 9.77 | 9.54 | 12.17M |
| September 19, 2025 | 9.57 | 9.8 | 9.8 | 9.86 | 9.53 | 18.01M |
| September 18, 2025 | 9.94 | 9.57 | 9.57 | 9.94 | 9.52 | 22.62M |
| September 17, 2025 | 9.78 | 9.96 | 9.96 | 10.01 | 9.7 | 19.97M |
| September 16, 2025 | 9.58 | 9.8 | 9.8 | 9.9 | 9.43 | 21.35M |
| September 15, 2025 | 9.55 | 9.43 | 9.43 | 9.65 | 9.4 | 17.18M |
| September 12, 2025 | 9.5 | 9.57 | 9.57 | 9.62 | 9.42 | 17.83M |
| September 11, 2025 | 9.45 | 9.48 | 9.48 | 9.49 | 9.3 | 14.71M |
| September 10, 2025 | 9.63 | 9.47 | 9.47 | 9.72 | 9.4 | 17.27M |
| September 09, 2025 | 9.51 | 9.73 | 9.73 | 9.79 | 9.45 | 24.09M |
| September 08, 2025 | 9.22 | 9.53 | 9.53 | 9.63 | 9.21 | 32.15M |
| September 05, 2025 | 8.91 | 9.22 | 9.22 | 9.27 | 8.81 | 26.54M |