10.44
-0.41(-3.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 10.65 | 10.44 | 10.44 | 10.78 | 10.41 | 33.32M |
| November 06, 2025 | 10.4 | 10.85 | 10.85 | 11.05 | 10.35 | 45.75M |
| November 05, 2025 | 10.27 | 10.42 | 10.42 | 10.68 | 10.22 | 27.17M |
| November 04, 2025 | 10.3 | 10.38 | 10.38 | 10.5 | 10.18 | 23.14M |
| November 03, 2025 | 10.21 | 10.36 | 10.36 | 10.36 | 10.16 | 17.38M |
| October 31, 2025 | 9.96 | 10.24 | 10.24 | 10.35 | 9.91 | 23.74M |
| October 30, 2025 | 10.06 | 9.97 | 9.97 | 10.15 | 9.88 | 12.85M |
| October 29, 2025 | 9.97 | 10.09 | 10.09 | 10.1 | 9.88 | 13.04M |
| October 28, 2025 | 9.93 | 9.94 | 9.94 | 10.07 | 9.85 | 9.96M |
| October 27, 2025 | 10.05 | 9.94 | 9.94 | 10.06 | 9.86 | 11.5M |
| October 24, 2025 | 9.95 | 10 | 10 | 10.13 | 9.92 | 9.71M |
| October 23, 2025 | 9.87 | 9.95 | 9.95 | 9.96 | 9.76 | 9.28M |
| October 22, 2025 | 9.9 | 9.87 | 9.87 | 10 | 9.8 | 9.59M |
| October 21, 2025 | 9.86 | 9.98 | 9.98 | 10 | 9.77 | 9.38M |
| October 20, 2025 | 9.88 | 9.79 | 9.79 | 9.99 | 9.73 | 10.14M |
| October 17, 2025 | 10.12 | 9.83 | 9.83 | 10.18 | 9.8 | 12.21M |
| October 16, 2025 | 10.29 | 10.1 | 10.1 | 10.31 | 10.08 | 11.44M |
| October 15, 2025 | 10.35 | 10.32 | 10.32 | 10.42 | 10.2 | 13.37M |
| October 14, 2025 | 10.52 | 10.37 | 10.37 | 10.73 | 10.33 | 23.36M |
| October 13, 2025 | 9.72 | 10.45 | 10.45 | 10.49 | 9.61 | 23.15M |
| October 10, 2025 | 10.31 | 10.16 | 10.16 | 10.31 | 10.15 | 11.75M |
| October 09, 2025 | 10.25 | 10.33 | 10.33 | 10.34 | 10.19 | 17.79M |
| September 30, 2025 | 10.06 | 10.12 | 10.12 | 10.29 | 10 | 16.89M |
| September 29, 2025 | 9.97 | 9.99 | 9.99 | 10.08 | 9.83 | 14.38M |
| September 26, 2025 | 10.08 | 9.92 | 9.92 | 10.12 | 9.92 | 17.12M |
| September 25, 2025 | 10.24 | 10.11 | 10.11 | 10.39 | 10.1 | 18.96M |
| September 24, 2025 | 10.21 | 10.22 | 10.22 | 10.32 | 10.1 | 20.17M |
| September 23, 2025 | 10.8 | 10.32 | 10.32 | 10.99 | 10.14 | 30.73M |
| September 22, 2025 | 10.54 | 10.49 | 10.49 | 10.66 | 10.38 | 13.65M |
| September 19, 2025 | 10.62 | 10.53 | 10.53 | 10.69 | 10.46 | 20.92M |
| September 18, 2025 | 10.94 | 10.6 | 10.6 | 11.01 | 10.5 | 40.69M |
| September 17, 2025 | 10.98 | 11.25 | 11.25 | 11.32 | 10.92 | 24.29M |
| September 16, 2025 | 11.01 | 11.02 | 11.02 | 11.14 | 10.8 | 15.07M |
| September 15, 2025 | 10.99 | 10.99 | 10.99 | 11.17 | 10.9 | 16.89M |
| September 12, 2025 | 10.93 | 11.04 | 11.04 | 11.17 | 10.85 | 20.98M |
| September 11, 2025 | 10.71 | 10.91 | 10.91 | 10.91 | 10.5 | 16.91M |
| September 10, 2025 | 10.7 | 10.69 | 10.69 | 10.97 | 10.65 | 16.02M |
| September 09, 2025 | 10.98 | 10.74 | 10.74 | 10.98 | 10.68 | 17.14M |
| September 08, 2025 | 11.05 | 10.98 | 10.98 | 11.24 | 10.94 | 17.89M |
| September 05, 2025 | 10.6 | 11 | 11 | 11.02 | 10.58 | 23.66M |
| September 04, 2025 | 10.8 | 10.58 | 10.58 | 11.13 | 10.43 | 26.43M |
| September 03, 2025 | 11.22 | 10.8 | 10.8 | 11.31 | 10.72 | 21.02M |
| September 02, 2025 | 11.48 | 11.14 | 11.14 | 11.5 | 11 | 23.9M |
| September 01, 2025 | 11.39 | 11.43 | 11.43 | 11.51 | 11.33 | 21.43M |
| August 29, 2025 | 11.48 | 11.38 | 11.38 | 11.56 | 11.25 | 25.17M |
| August 28, 2025 | 11.4 | 11.5 | 11.5 | 11.6 | 11.09 | 28.4M |
| August 27, 2025 | 11.84 | 11.4 | 11.4 | 11.9 | 11.39 | 33.44M |
| August 26, 2025 | 11.66 | 11.8 | 11.8 | 11.97 | 11.56 | 32.83M |
| August 25, 2025 | 11.69 | 11.72 | 11.72 | 11.84 | 11.58 | 29.93M |
| August 22, 2025 | 11.68 | 11.74 | 11.74 | 11.83 | 11.61 | 25.08M |
| August 21, 2025 | 11.97 | 11.74 | 11.74 | 12.13 | 11.67 | 34.08M |
| August 20, 2025 | 11.52 | 11.93 | 11.93 | 12.05 | 11.49 | 48.8M |
| August 19, 2025 | 11.67 | 11.62 | 11.62 | 11.73 | 11.47 | 28.7M |
| August 18, 2025 | 11.55 | 11.67 | 11.67 | 11.85 | 11.48 | 40.45M |
| August 15, 2025 | 11.03 | 11.41 | 11.41 | 11.65 | 11 | 39.09M |
| August 14, 2025 | 11.35 | 11.03 | 11.03 | 11.39 | 10.96 | 22.96M |
| August 13, 2025 | 11.2 | 11.29 | 11.29 | 11.32 | 11.14 | 25.22M |
| August 12, 2025 | 11.22 | 11.19 | 11.19 | 11.28 | 11.04 | 18.64M |
| August 11, 2025 | 10.86 | 11.18 | 11.18 | 11.33 | 10.86 | 28.56M |
| August 08, 2025 | 10.95 | 10.9 | 10.9 | 10.96 | 10.81 | 11.72M |