10.65
-0.21(-1.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 10.35 | 10.65 | 10.65 | 10.84 | 10.35 | 13.26M |
| October 29, 2025 | 10.96 | 10.86 | 10.86 | 10.97 | 10.76 | 16.58M |
| October 28, 2025 | 11.06 | 11.01 | 11.01 | 11.1 | 10.82 | 23.06M |
| October 27, 2025 | 11.17 | 11.02 | 11.02 | 11.58 | 11 | 49.08M |
| October 24, 2025 | 10.35 | 10.76 | 10.76 | 10.84 | 10.35 | 23.57M |
| October 23, 2025 | 10.61 | 10.36 | 10.36 | 10.65 | 10.22 | 18.54M |
| October 22, 2025 | 10.46 | 10.55 | 10.55 | 11.2 | 10.46 | 33.05M |
| October 21, 2025 | 10.04 | 10.1 | 10.1 | 10.13 | 9.94 | 9.09M |
| October 20, 2025 | 10.4 | 10.04 | 10.04 | 10.46 | 9.89 | 16.56M |
| October 17, 2025 | 10.68 | 10.3 | 10.3 | 10.8 | 10.3 | 14.08M |
| October 16, 2025 | 10.86 | 10.72 | 10.72 | 10.94 | 10.48 | 16.95M |
| October 15, 2025 | 10.78 | 10.8 | 10.8 | 10.83 | 10.61 | 15.6M |
| October 14, 2025 | 10.94 | 10.88 | 10.88 | 10.97 | 10.57 | 28.26M |
| October 13, 2025 | 10.5 | 10.98 | 10.98 | 10.99 | 10.21 | 35.94M |
| October 10, 2025 | 10.46 | 10.67 | 10.67 | 10.71 | 10.28 | 18.87M |
| October 09, 2025 | 10.44 | 10.47 | 10.47 | 10.54 | 10.35 | 12.33M |
| September 30, 2025 | 10.31 | 10.41 | 10.41 | 10.49 | 10.28 | 10.86M |
| September 29, 2025 | 10.23 | 10.31 | 10.31 | 10.39 | 10.2 | 9.94M |
| September 26, 2025 | 10.34 | 10.26 | 10.26 | 10.54 | 10.25 | 11.65M |
| September 25, 2025 | 10.11 | 10.45 | 10.45 | 10.62 | 10.11 | 17.52M |
| September 24, 2025 | 10.16 | 10.49 | 10.49 | 10.65 | 10.1 | 27.05M |
| September 23, 2025 | 10.05 | 10.25 | 10.25 | 10.3 | 9.6 | 16.2M |
| September 22, 2025 | 10.18 | 10.05 | 10.05 | 10.27 | 9.93 | 8.03M |
| September 19, 2025 | 10.11 | 10.18 | 10.18 | 10.42 | 10.08 | 12.07M |
| September 18, 2025 | 10.3 | 10.16 | 10.16 | 10.5 | 10.06 | 14.34M |
| September 17, 2025 | 10.12 | 10.34 | 10.34 | 10.54 | 10.1 | 18.44M |
| September 16, 2025 | 10.05 | 10.16 | 10.16 | 10.17 | 9.97 | 6.88M |
| September 15, 2025 | 10.06 | 10.03 | 10.03 | 10.09 | 9.97 | 6.07M |
| September 12, 2025 | 10.18 | 10.06 | 10.06 | 10.2 | 10.05 | 7.92M |
| September 11, 2025 | 10.01 | 10.15 | 10.15 | 10.15 | 9.89 | 7.64M |
| September 10, 2025 | 10.06 | 10 | 10 | 10.13 | 9.95 | 7.31M |
| September 09, 2025 | 10.34 | 10.08 | 10.08 | 10.34 | 10 | 8.68M |
| September 08, 2025 | 10.15 | 10.31 | 10.31 | 10.35 | 10.11 | 8.67M |
| September 05, 2025 | 9.94 | 10.2 | 10.2 | 10.21 | 9.94 | 10.35M |
| September 04, 2025 | 10.09 | 9.92 | 9.92 | 10.19 | 9.76 | 11.03M |
| September 03, 2025 | 10.15 | 10.12 | 10.12 | 10.43 | 9.92 | 14.89M |
| September 02, 2025 | 10.49 | 10.2 | 10.2 | 10.49 | 10.03 | 15.89M |
| September 01, 2025 | 10.47 | 10.49 | 10.49 | 10.66 | 10.46 | 11.34M |
| August 29, 2025 | 10.67 | 10.48 | 10.48 | 10.71 | 10.46 | 14.51M |
| August 28, 2025 | 10.46 | 10.75 | 10.75 | 10.8 | 10.3 | 20.23M |
| August 27, 2025 | 10.82 | 10.45 | 10.45 | 11.02 | 10.42 | 25.02M |
| August 26, 2025 | 10.93 | 10.84 | 10.84 | 10.99 | 10.78 | 14.92M |
| August 25, 2025 | 11.19 | 10.99 | 10.99 | 11.22 | 10.87 | 21.66M |
| August 22, 2025 | 11 | 11.08 | 11.08 | 11.11 | 10.91 | 19.05M |
| August 21, 2025 | 11.22 | 10.99 | 10.99 | 11.22 | 10.88 | 23.58M |
| August 20, 2025 | 10.96 | 11.24 | 11.24 | 11.26 | 10.85 | 31.74M |
| August 19, 2025 | 11.01 | 10.98 | 10.98 | 11.05 | 10.81 | 22.16M |
| August 18, 2025 | 10.85 | 11.09 | 11.09 | 11.1 | 10.75 | 30.1M |
| August 15, 2025 | 10.45 | 10.77 | 10.77 | 10.78 | 10.42 | 20.35M |
| August 14, 2025 | 10.88 | 10.44 | 10.44 | 10.9 | 10.44 | 23.51M |
| August 13, 2025 | 10.96 | 10.87 | 10.87 | 11.01 | 10.79 | 24.06M |
| August 12, 2025 | 10.59 | 10.97 | 10.97 | 10.99 | 10.45 | 39.84M |
| August 11, 2025 | 10.46 | 10.6 | 10.6 | 10.67 | 10.45 | 13.09M |
| August 08, 2025 | 10.72 | 10.48 | 10.48 | 10.8 | 10.46 | 17.64M |
| August 07, 2025 | 10.69 | 10.78 | 10.78 | 10.95 | 10.61 | 24.64M |
| August 06, 2025 | 10.74 | 10.67 | 10.67 | 11 | 10.67 | 34.42M |
| August 05, 2025 | 10.57 | 10.74 | 10.74 | 10.8 | 10.45 | 27.75M |
| August 04, 2025 | 10.23 | 10.52 | 10.52 | 10.52 | 10.15 | 14.95M |
| August 01, 2025 | 10.19 | 10.33 | 10.33 | 10.42 | 10.15 | 15.76M |
| July 31, 2025 | 10.47 | 10.2 | 10.2 | 10.63 | 10.17 | 20.87M |