10.76
-0.11(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 10.92 | 10.76 | 10.76 | 10.95 | 10.76 | 4.92M |
| November 06, 2025 | 10.94 | 10.87 | 10.87 | 10.97 | 10.8 | 4.92M |
| November 05, 2025 | 10.81 | 10.9 | 10.9 | 10.99 | 10.73 | 6.15M |
| November 04, 2025 | 10.93 | 11 | 11 | 11.29 | 10.84 | 10.62M |
| November 03, 2025 | 10.96 | 10.94 | 10.94 | 11.34 | 10.82 | 9.79M |
| October 31, 2025 | 10.84 | 10.87 | 10.87 | 11.02 | 10.8 | 7.98M |
| October 30, 2025 | 10.97 | 10.82 | 10.82 | 11.11 | 10.8 | 6.65M |
| October 29, 2025 | 11.24 | 11.04 | 11.04 | 11.34 | 10.97 | 8.15M |
| October 28, 2025 | 11.6 | 11.35 | 11.35 | 11.68 | 11.21 | 11.3M |
| October 27, 2025 | 11.33 | 11.54 | 11.54 | 12.07 | 11.18 | 20.93M |
| October 24, 2025 | 11.1 | 11.28 | 11.28 | 11.48 | 10.48 | 26.49M |
| October 23, 2025 | 10.42 | 10.56 | 10.56 | 10.6 | 10.26 | 7.52M |
| October 22, 2025 | 10.58 | 10.46 | 10.46 | 10.75 | 10.42 | 7.29M |
| October 21, 2025 | 10.75 | 10.65 | 10.65 | 10.82 | 10.56 | 7.96M |
| October 20, 2025 | 10.81 | 10.7 | 10.7 | 10.94 | 10.55 | 9.2M |
| October 17, 2025 | 11.07 | 10.71 | 10.71 | 11.17 | 10.71 | 10.32M |
| October 16, 2025 | 11.23 | 11.06 | 11.06 | 11.45 | 10.99 | 15.58M |
| October 15, 2025 | 10.95 | 11.36 | 11.36 | 11.37 | 10.62 | 23.84M |
| October 14, 2025 | 10.27 | 10.94 | 10.94 | 11.66 | 10.16 | 29.56M |
| October 13, 2025 | 9.63 | 10.19 | 10.19 | 10.28 | 9.32 | 21.18M |
| October 10, 2025 | 9.39 | 10.3 | 10.3 | 10.3 | 9.31 | 21.43M |
| October 09, 2025 | 9.17 | 9.39 | 9.39 | 9.47 | 9.05 | 8.52M |
| September 30, 2025 | 9.26 | 9.08 | 9.08 | 9.33 | 9.02 | 5.06M |
| September 29, 2025 | 9.3 | 9.24 | 9.24 | 9.3 | 9.07 | 4.99M |
| September 26, 2025 | 9.24 | 9.34 | 9.34 | 9.39 | 9.12 | 4.97M |
| September 25, 2025 | 9.35 | 9.25 | 9.25 | 9.39 | 9.2 | 4.81M |
| September 24, 2025 | 8.99 | 9.36 | 9.36 | 9.36 | 8.86 | 6.67M |
| September 23, 2025 | 9.26 | 9.04 | 9.04 | 9.26 | 8.58 | 8.78M |
| September 22, 2025 | 9.21 | 9.25 | 9.25 | 9.4 | 9.12 | 4.04M |
| September 19, 2025 | 9.59 | 9.21 | 9.21 | 9.59 | 9.13 | 5.91M |
| September 18, 2025 | 9.54 | 9.4 | 9.4 | 9.63 | 9.26 | 6.5M |
| September 17, 2025 | 9.57 | 9.57 | 9.57 | 9.7 | 9.5 | 4.98M |
| September 16, 2025 | 9.45 | 9.62 | 9.62 | 9.63 | 9.4 | 5.46M |
| September 15, 2025 | 9.54 | 9.48 | 9.48 | 9.57 | 9.4 | 4.38M |
| September 12, 2025 | 9.59 | 9.57 | 9.57 | 9.65 | 9.43 | 7.45M |
| September 11, 2025 | 9.2 | 9.59 | 9.59 | 9.69 | 9.15 | 7.79M |
| September 10, 2025 | 9.15 | 9.23 | 9.23 | 9.34 | 9.14 | 4.15M |
| September 09, 2025 | 9.31 | 9.17 | 9.17 | 9.32 | 9.1 | 4.98M |
| September 08, 2025 | 9.12 | 9.28 | 9.28 | 9.3 | 9.11 | 5.33M |
| September 05, 2025 | 8.91 | 9.15 | 9.15 | 9.17 | 8.78 | 7.58M |
| September 04, 2025 | 8.88 | 8.9 | 8.9 | 9.09 | 8.74 | 6.38M |
| September 03, 2025 | 9.19 | 8.88 | 8.88 | 9.27 | 8.81 | 5.11M |
| September 02, 2025 | 9.3 | 9.21 | 9.21 | 9.36 | 8.87 | 9.39M |
| September 01, 2025 | 9.03 | 9.36 | 9.36 | 9.38 | 9.03 | 10.19M |
| August 29, 2025 | 9.16 | 9.08 | 9.08 | 9.21 | 9.04 | 6.17M |
| August 28, 2025 | 9.26 | 9.16 | 9.16 | 9.49 | 8.78 | 10.94M |
| August 27, 2025 | 9.73 | 9.31 | 9.31 | 9.81 | 9.2 | 10.54M |
| August 26, 2025 | 9.64 | 9.7 | 9.7 | 9.79 | 9.58 | 10.39M |
| August 25, 2025 | 9.62 | 9.64 | 9.64 | 9.72 | 9.48 | 8.85M |
| August 22, 2025 | 9.72 | 9.63 | 9.63 | 9.73 | 9.54 | 6.3M |
| August 21, 2025 | 9.77 | 9.72 | 9.72 | 9.81 | 9.65 | 5.06M |
| August 20, 2025 | 9.73 | 9.78 | 9.78 | 9.84 | 9.61 | 5.08M |
| August 19, 2025 | 9.65 | 9.72 | 9.72 | 9.8 | 9.53 | 6.54M |
| August 18, 2025 | 9.6 | 9.65 | 9.65 | 9.67 | 9.55 | 7.52M |
| August 15, 2025 | 9.55 | 9.55 | 9.55 | 9.75 | 9.51 | 8.69M |
| August 14, 2025 | 10.01 | 9.55 | 9.55 | 10.03 | 9.53 | 11.07M |
| August 13, 2025 | 10.03 | 10 | 10 | 10.16 | 9.79 | 12.02M |
| August 12, 2025 | 9.9 | 9.98 | 9.98 | 10.29 | 9.75 | 16.64M |
| August 11, 2025 | 9.49 | 9.87 | 9.87 | 9.99 | 9.42 | 12.41M |
| August 08, 2025 | 9.32 | 9.49 | 9.49 | 9.52 | 9.21 | 7.23M |