9.93
-0.06(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.34 | 9.99 | 9.99 | 10.34 | 9.77 | 7.66M |
| December 03, 2025 | 10.34 | 10.07 | 10.07 | 10.43 | 9.99 | 9.81M |
| December 02, 2025 | 10.26 | 10.33 | 10.33 | 10.42 | 10.2 | 8.23M |
| December 01, 2025 | 10.49 | 10.31 | 10.31 | 10.56 | 10.25 | 10.35M |
| November 28, 2025 | 10.34 | 10.46 | 10.46 | 10.6 | 10.24 | 14.19M |
| November 27, 2025 | 10.1 | 10.31 | 10.31 | 10.7 | 10.03 | 18.86M |
| November 26, 2025 | 10.17 | 10.08 | 10.08 | 10.2 | 10.02 | 7.09M |
| November 25, 2025 | 10.26 | 10.19 | 10.19 | 10.38 | 10.15 | 9.35M |
| November 24, 2025 | 9.9 | 10.2 | 10.2 | 10.33 | 9.78 | 12.19M |
| November 21, 2025 | 10.42 | 9.8 | 9.8 | 10.56 | 9.8 | 16.71M |
| November 20, 2025 | 10.73 | 10.58 | 10.58 | 10.95 | 10.54 | 9.28M |
| November 19, 2025 | 10.99 | 10.72 | 10.72 | 11.07 | 10.53 | 13.57M |
| November 18, 2025 | 11.49 | 10.96 | 10.96 | 11.56 | 10.87 | 20.7M |
| November 17, 2025 | 11.14 | 11.41 | 11.41 | 11.52 | 11.04 | 23.95M |
| November 14, 2025 | 11.02 | 11.12 | 11.12 | 11.39 | 11.02 | 15.43M |
| November 13, 2025 | 10.95 | 11.16 | 11.16 | 11.35 | 10.92 | 21.16M |
| November 12, 2025 | 11.01 | 10.94 | 10.94 | 11.09 | 10.88 | 10.72M |
| November 11, 2025 | 11.11 | 11.07 | 11.07 | 11.2 | 11.03 | 12.39M |
| November 10, 2025 | 11.31 | 11.16 | 11.16 | 11.43 | 11.02 | 15.08M |
| November 07, 2025 | 10.97 | 11.11 | 11.11 | 11.27 | 10.82 | 19.7M |
| November 06, 2025 | 11.1 | 10.98 | 10.98 | 11.22 | 10.81 | 14.25M |
| November 05, 2025 | 10.81 | 10.97 | 10.97 | 11.13 | 10.76 | 13.13M |
| November 04, 2025 | 11.05 | 10.91 | 10.91 | 11.23 | 10.87 | 14.44M |
| November 03, 2025 | 11.05 | 11.07 | 11.07 | 11.15 | 10.65 | 19.41M |
| October 31, 2025 | 11.18 | 11.03 | 11.03 | 11.49 | 10.96 | 24.1M |
| October 30, 2025 | 11.27 | 10.88 | 10.88 | 11.29 | 10.8 | 25.8M |
| October 29, 2025 | 11.25 | 11.3 | 11.3 | 11.76 | 11.16 | 47.11M |
| October 28, 2025 | 10.08 | 10.88 | 10.88 | 11.4 | 10.03 | 38.38M |
| October 27, 2025 | 10.35 | 10.12 | 10.12 | 10.43 | 10.07 | 21.43M |
| October 24, 2025 | 10.19 | 10.47 | 10.47 | 10.59 | 10.06 | 21.3M |
| October 23, 2025 | 9.97 | 9.93 | 9.93 | 10.07 | 9.75 | 8.73M |
| October 22, 2025 | 9.86 | 9.97 | 9.97 | 10.25 | 9.73 | 15.35M |
| October 21, 2025 | 9.79 | 9.83 | 9.83 | 9.86 | 9.71 | 7.47M |
| October 20, 2025 | 9.67 | 9.77 | 9.77 | 9.89 | 9.63 | 13.08M |
| October 17, 2025 | 9.9 | 9.44 | 9.44 | 10 | 9.42 | 14.68M |
| October 16, 2025 | 10.11 | 9.91 | 9.91 | 10.2 | 9.87 | 10.19M |
| October 15, 2025 | 10.25 | 10.17 | 10.17 | 10.27 | 10.03 | 8.91M |
| October 14, 2025 | 10.53 | 10.15 | 10.15 | 10.63 | 10.09 | 12.73M |
| October 13, 2025 | 10.2 | 10.51 | 10.51 | 10.59 | 9.9 | 13.25M |
| October 10, 2025 | 10.85 | 10.66 | 10.66 | 10.86 | 10.6 | 10.8M |
| October 09, 2025 | 11.05 | 10.86 | 10.86 | 11.09 | 10.8 | 14.73M |
| September 30, 2025 | 11.03 | 10.99 | 10.99 | 11.07 | 10.85 | 12.47M |
| September 29, 2025 | 10.82 | 11.06 | 11.06 | 11.12 | 10.76 | 13.66M |
| September 26, 2025 | 10.99 | 10.87 | 10.87 | 11.14 | 10.85 | 10.3M |
| September 25, 2025 | 11.11 | 10.92 | 10.92 | 11.18 | 10.91 | 15.27M |
| September 24, 2025 | 10.98 | 11.16 | 11.16 | 11.25 | 10.94 | 15.07M |
| September 23, 2025 | 11.35 | 11.02 | 11.02 | 11.39 | 10.71 | 22.34M |
| September 22, 2025 | 10.95 | 11.21 | 11.21 | 11.25 | 10.85 | 17.6M |
| September 19, 2025 | 11 | 10.93 | 10.93 | 11.07 | 10.77 | 19.58M |
| September 18, 2025 | 10.79 | 10.99 | 10.99 | 11.42 | 10.73 | 32.25M |
| September 17, 2025 | 10.73 | 10.72 | 10.72 | 10.84 | 10.69 | 13.74M |
| September 16, 2025 | 10.81 | 10.81 | 10.81 | 10.93 | 10.62 | 17.64M |
| September 15, 2025 | 10.94 | 10.8 | 10.8 | 11.03 | 10.73 | 22.4M |
| September 12, 2025 | 11.29 | 10.93 | 10.93 | 11.35 | 10.9 | 26.05M |
| September 11, 2025 | 11.11 | 11.29 | 11.29 | 11.35 | 10.85 | 21.07M |
| September 10, 2025 | 11 | 11.11 | 11.11 | 11.32 | 11 | 19M |
| September 09, 2025 | 10.96 | 11.16 | 11.16 | 11.67 | 10.96 | 36.15M |
| September 08, 2025 | 10.94 | 11.08 | 11.08 | 11.09 | 10.73 | 20.47M |
| September 05, 2025 | 10.51 | 10.99 | 10.99 | 11.18 | 10.51 | 24.19M |
| September 04, 2025 | 10.79 | 10.51 | 10.51 | 11.02 | 10.3 | 25.48M |