10.33
+0.23(+2.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 10.1 | 10.33 | 10.33 | 10.45 | 10.04 | 14.96M |
| November 06, 2025 | 10.19 | 10.1 | 10.1 | 10.19 | 10.07 | 5.96M |
| November 05, 2025 | 10.02 | 10.19 | 10.19 | 10.21 | 10.01 | 6.06M |
| November 04, 2025 | 10.14 | 10.11 | 10.11 | 10.19 | 10.03 | 6.01M |
| November 03, 2025 | 10.1 | 10.17 | 10.17 | 10.17 | 10.02 | 7.51M |
| October 31, 2025 | 9.91 | 10.07 | 10.07 | 10.08 | 9.89 | 7.36M |
| October 30, 2025 | 10 | 9.86 | 9.86 | 10.01 | 9.83 | 7.17M |
| October 29, 2025 | 10.09 | 10 | 10 | 10.09 | 9.92 | 8.24M |
| October 28, 2025 | 10.16 | 10.08 | 10.08 | 10.19 | 10.04 | 7.02M |
| October 27, 2025 | 10.14 | 10.16 | 10.16 | 10.16 | 9.98 | 10.46M |
| October 24, 2025 | 10.27 | 10.14 | 10.14 | 10.3 | 10.13 | 11.23M |
| October 23, 2025 | 10.35 | 10.32 | 10.32 | 10.5 | 10.15 | 13.21M |
| October 22, 2025 | 10.12 | 10.4 | 10.4 | 10.51 | 10.1 | 21.31M |
| October 21, 2025 | 9.99 | 10.17 | 10.17 | 10.18 | 9.92 | 9.8M |
| October 20, 2025 | 9.91 | 9.97 | 9.97 | 9.99 | 9.83 | 6.37M |
| October 17, 2025 | 10.01 | 9.87 | 9.87 | 10.09 | 9.86 | 8.76M |
| October 16, 2025 | 10.05 | 10.01 | 10.01 | 10.22 | 9.99 | 10.88M |
| October 15, 2025 | 9.96 | 10.09 | 10.09 | 10.16 | 9.83 | 13.41M |
| October 14, 2025 | 9.84 | 9.95 | 9.95 | 10.01 | 9.79 | 10.09M |
| October 13, 2025 | 9.6 | 9.82 | 9.82 | 9.84 | 9.42 | 7.66M |
| October 10, 2025 | 9.62 | 9.84 | 9.84 | 9.92 | 9.61 | 9.42M |
| October 09, 2025 | 9.74 | 9.66 | 9.66 | 9.75 | 9.57 | 5.84M |
| September 30, 2025 | 9.7 | 9.71 | 9.71 | 9.75 | 9.64 | 4.59M |
| September 29, 2025 | 9.6 | 9.67 | 9.67 | 9.69 | 9.47 | 5.31M |
| September 26, 2025 | 9.62 | 9.65 | 9.65 | 9.71 | 9.54 | 5M |
| September 25, 2025 | 9.75 | 9.68 | 9.68 | 9.86 | 9.65 | 6.2M |
| September 24, 2025 | 9.5 | 9.76 | 9.76 | 9.77 | 9.47 | 6.82M |
| September 23, 2025 | 9.71 | 9.53 | 9.51 | 9.71 | 9.35 | 7.35M |
| September 22, 2025 | 9.82 | 9.73 | 9.71 | 9.86 | 9.66 | 4.94M |
| September 19, 2025 | 9.86 | 9.68 | 9.66 | 9.91 | 9.62 | 8.63M |
| September 18, 2025 | 10.08 | 9.86 | 9.84 | 10.13 | 9.8 | 12.5M |
| September 17, 2025 | 10.12 | 10.03 | 10.01 | 10.14 | 10.02 | 6.3M |
| September 16, 2025 | 10.01 | 10.11 | 10.09 | 10.13 | 9.97 | 6.76M |
| September 15, 2025 | 10.14 | 10.04 | 10.02 | 10.15 | 9.99 | 6.41M |
| September 12, 2025 | 10.05 | 10.14 | 10.12 | 10.2 | 10.01 | 7.94M |
| September 11, 2025 | 9.95 | 10.08 | 10.06 | 10.08 | 9.75 | 9.52M |
| September 10, 2025 | 10.11 | 9.99 | 9.97 | 10.16 | 9.97 | 8.1M |
| September 09, 2025 | 10.3 | 10.09 | 10.07 | 10.36 | 10.05 | 9.35M |
| September 08, 2025 | 10.11 | 10.34 | 10.34 | 10.35 | 10.11 | 9.16M |
| September 05, 2025 | 10.08 | 10.16 | 10.16 | 10.16 | 9.94 | 8.38M |
| September 04, 2025 | 10.04 | 10.05 | 10.05 | 10.19 | 9.9 | 9.82M |
| September 03, 2025 | 10.18 | 9.98 | 9.98 | 10.28 | 9.93 | 8.57M |
| September 02, 2025 | 10.38 | 10.19 | 10.19 | 10.42 | 10.08 | 11.79M |
| September 01, 2025 | 10.13 | 10.43 | 10.43 | 10.48 | 10.13 | 12.09M |
| August 29, 2025 | 10.27 | 10.17 | 10.17 | 10.31 | 10.15 | 10.32M |
| August 28, 2025 | 10.39 | 10.26 | 10.26 | 10.52 | 9.93 | 16.91M |
| August 27, 2025 | 10.78 | 10.39 | 10.39 | 10.85 | 10.38 | 20.6M |
| August 26, 2025 | 10.9 | 10.78 | 10.78 | 10.98 | 10.71 | 13.62M |
| August 25, 2025 | 11.01 | 10.97 | 10.97 | 11.06 | 10.88 | 18.56M |
| August 22, 2025 | 10.95 | 11.08 | 11.08 | 11.2 | 10.75 | 19.48M |
| August 21, 2025 | 11.08 | 10.96 | 10.96 | 11.16 | 10.89 | 13.98M |
| August 20, 2025 | 11.1 | 11.1 | 11.1 | 11.18 | 10.88 | 17.46M |
| August 19, 2025 | 11.04 | 11.15 | 11.15 | 11.38 | 11.03 | 25.46M |
| August 18, 2025 | 10.99 | 11.07 | 11.07 | 11.29 | 10.98 | 23M |
| August 15, 2025 | 10.74 | 10.98 | 10.98 | 10.98 | 10.7 | 19.84M |
| August 14, 2025 | 10.91 | 10.73 | 10.73 | 11.18 | 10.72 | 30.49M |
| August 13, 2025 | 11 | 10.94 | 10.94 | 11.08 | 10.77 | 17.55M |
| August 12, 2025 | 11.06 | 11.01 | 11.01 | 11.25 | 10.91 | 18.06M |
| August 11, 2025 | 11.01 | 11.14 | 11.14 | 11.15 | 10.94 | 17.42M |
| August 08, 2025 | 11.17 | 11 | 11 | 11.24 | 10.94 | 23.03M |