10.32
-0.09(-0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.54 | 10.32 | 10.32 | 10.54 | 10.24 | 2.79M |
| December 03, 2025 | 10.43 | 10.41 | 10.41 | 10.47 | 10.34 | 3.67M |
| December 02, 2025 | 10.51 | 10.44 | 10.44 | 10.53 | 10.37 | 2.68M |
| December 01, 2025 | 10.53 | 10.51 | 10.51 | 10.59 | 10.48 | 3.33M |
| November 28, 2025 | 10.54 | 10.5 | 10.5 | 10.56 | 10.43 | 2.96M |
| November 27, 2025 | 10.43 | 10.54 | 10.54 | 10.61 | 10.38 | 3.72M |
| November 26, 2025 | 10.47 | 10.43 | 10.43 | 10.73 | 10.43 | 5.02M |
| November 25, 2025 | 10.4 | 10.5 | 10.5 | 10.59 | 10.32 | 4.15M |
| November 24, 2025 | 10.23 | 10.33 | 10.33 | 10.38 | 10.16 | 3.8M |
| November 21, 2025 | 10.56 | 10.16 | 10.16 | 10.68 | 10.15 | 6.36M |
| November 20, 2025 | 10.69 | 10.63 | 10.63 | 10.75 | 10.53 | 4.4M |
| November 19, 2025 | 10.83 | 10.66 | 10.66 | 10.87 | 10.63 | 4.5M |
| November 18, 2025 | 10.91 | 10.83 | 10.83 | 10.96 | 10.81 | 4.96M |
| November 17, 2025 | 11 | 10.91 | 10.91 | 11.01 | 10.84 | 5.28M |
| November 14, 2025 | 10.85 | 11.04 | 11.04 | 11.11 | 10.84 | 7.01M |
| November 13, 2025 | 10.87 | 10.92 | 10.92 | 10.94 | 10.77 | 5.13M |
| November 12, 2025 | 10.74 | 10.9 | 10.9 | 10.97 | 10.73 | 7.51M |
| November 11, 2025 | 10.66 | 10.73 | 10.73 | 10.77 | 10.6 | 4.06M |
| November 10, 2025 | 10.64 | 10.68 | 10.68 | 10.69 | 10.55 | 3.96M |
| November 07, 2025 | 10.55 | 10.64 | 10.64 | 10.65 | 10.5 | 3.87M |
| November 06, 2025 | 10.56 | 10.56 | 10.56 | 10.58 | 10.48 | 3.01M |
| November 05, 2025 | 10.51 | 10.56 | 10.56 | 10.59 | 10.45 | 3.4M |
| November 04, 2025 | 10.52 | 10.51 | 10.51 | 10.52 | 10.42 | 3.08M |
| November 03, 2025 | 10.45 | 10.5 | 10.5 | 10.54 | 10.38 | 3.75M |
| October 31, 2025 | 10.19 | 10.42 | 10.42 | 10.46 | 10.19 | 5.8M |
| October 30, 2025 | 10.25 | 10.19 | 10.19 | 10.29 | 10.18 | 3.61M |
| October 29, 2025 | 10.45 | 10.26 | 10.26 | 10.52 | 10.22 | 6.19M |
| October 28, 2025 | 10.48 | 10.51 | 10.51 | 10.55 | 10.42 | 3.65M |
| October 27, 2025 | 10.44 | 10.49 | 10.49 | 10.55 | 10.38 | 4.06M |
| October 24, 2025 | 10.53 | 10.42 | 10.42 | 10.54 | 10.41 | 3.45M |
| October 23, 2025 | 10.46 | 10.51 | 10.51 | 10.52 | 10.36 | 3.15M |
| October 22, 2025 | 10.44 | 10.47 | 10.47 | 10.55 | 10.41 | 3.21M |
| October 21, 2025 | 10.36 | 10.44 | 10.44 | 10.44 | 10.31 | 4.17M |
| October 20, 2025 | 10.19 | 10.37 | 10.37 | 10.39 | 10.16 | 3.66M |
| October 17, 2025 | 10.31 | 10.19 | 10.19 | 10.38 | 10.15 | 3.76M |
| October 16, 2025 | 10.36 | 10.31 | 10.31 | 10.41 | 10.27 | 3.04M |
| October 15, 2025 | 10.2 | 10.37 | 10.37 | 10.39 | 10.2 | 3.66M |
| October 14, 2025 | 10.38 | 10.2 | 10.2 | 10.4 | 10.16 | 4.56M |
| October 13, 2025 | 10.15 | 10.26 | 10.26 | 10.28 | 9.95 | 4.66M |
| October 10, 2025 | 10.26 | 10.36 | 10.36 | 10.41 | 10.23 | 3.84M |
| October 09, 2025 | 10.36 | 10.29 | 10.29 | 10.4 | 10.2 | 3.8M |
| September 30, 2025 | 10.31 | 10.31 | 10.31 | 10.37 | 10.26 | 3.2M |
| September 29, 2025 | 10.28 | 10.3 | 10.3 | 10.33 | 10.13 | 3.38M |
| September 26, 2025 | 10.27 | 10.26 | 10.26 | 10.38 | 10.19 | 2.96M |
| September 25, 2025 | 10.43 | 10.32 | 10.32 | 10.49 | 10.26 | 3.3M |
| September 24, 2025 | 10.24 | 10.43 | 10.43 | 10.43 | 10.24 | 3.64M |
| September 23, 2025 | 10.43 | 10.26 | 10.26 | 10.43 | 10.08 | 4.81M |
| September 22, 2025 | 10.49 | 10.41 | 10.41 | 10.6 | 10.34 | 3.15M |
| September 19, 2025 | 10.9 | 10.45 | 10.45 | 10.9 | 10.35 | 4.48M |
| September 18, 2025 | 10.79 | 10.54 | 10.54 | 10.81 | 10.48 | 5.65M |
| September 17, 2025 | 10.81 | 10.77 | 10.77 | 10.83 | 10.74 | 3.74M |
| September 16, 2025 | 10.75 | 10.82 | 10.82 | 10.82 | 10.64 | 4M |
| September 15, 2025 | 10.87 | 10.75 | 10.75 | 10.88 | 10.73 | 3.37M |
| September 12, 2025 | 10.9 | 10.84 | 10.84 | 10.92 | 10.77 | 4.51M |
| September 11, 2025 | 10.74 | 10.9 | 10.9 | 10.91 | 10.56 | 4.62M |
| September 10, 2025 | 10.74 | 10.78 | 10.78 | 10.8 | 10.69 | 3.84M |
| September 09, 2025 | 10.89 | 10.72 | 10.72 | 10.94 | 10.68 | 5.11M |
| September 08, 2025 | 10.71 | 10.91 | 10.91 | 10.94 | 10.67 | 6M |
| September 05, 2025 | 10.67 | 10.7 | 10.7 | 10.71 | 10.53 | 5.23M |
| September 04, 2025 | 10.62 | 10.65 | 10.65 | 10.79 | 10.52 | 5.59M |