10.25
-0.17(-1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 10.3 | 10.25 | 10.25 | 10.48 | 10.21 | 44.32M |
| November 06, 2025 | 10.28 | 10.42 | 10.42 | 10.98 | 10.15 | 78.5M |
| November 05, 2025 | 9.78 | 10.28 | 10.28 | 10.36 | 9.77 | 52.16M |
| November 04, 2025 | 9.86 | 9.88 | 9.88 | 9.97 | 9.73 | 26.84M |
| November 03, 2025 | 9.61 | 9.78 | 9.78 | 9.78 | 9.58 | 16.14M |
| October 31, 2025 | 9.59 | 9.61 | 9.61 | 9.68 | 9.55 | 8.5M |
| October 30, 2025 | 9.66 | 9.61 | 9.61 | 9.74 | 9.57 | 11.95M |
| October 29, 2025 | 9.63 | 9.65 | 9.65 | 9.66 | 9.52 | 10.11M |
| October 28, 2025 | 9.52 | 9.62 | 9.62 | 9.63 | 9.48 | 9.88M |
| October 27, 2025 | 9.48 | 9.58 | 9.58 | 9.63 | 9.44 | 12.61M |
| October 24, 2025 | 9.56 | 9.47 | 9.47 | 9.56 | 9.45 | 8.99M |
| October 23, 2025 | 9.49 | 9.56 | 9.56 | 9.57 | 9.43 | 6.7M |
| October 22, 2025 | 9.61 | 9.5 | 9.5 | 9.63 | 9.48 | 7.01M |
| October 21, 2025 | 9.52 | 9.6 | 9.6 | 9.6 | 9.46 | 9M |
| October 20, 2025 | 9.51 | 9.5 | 9.5 | 9.57 | 9.41 | 7.63M |
| October 17, 2025 | 9.67 | 9.49 | 9.49 | 9.68 | 9.46 | 10.44M |
| October 16, 2025 | 9.78 | 9.65 | 9.65 | 9.82 | 9.63 | 12.74M |
| October 15, 2025 | 9.79 | 9.81 | 9.81 | 9.86 | 9.68 | 16.8M |
| October 14, 2025 | 9.68 | 9.74 | 9.74 | 9.85 | 9.65 | 17.77M |
| October 13, 2025 | 9.58 | 9.67 | 9.67 | 9.67 | 9.53 | 15.13M |
| October 10, 2025 | 9.53 | 9.74 | 9.74 | 9.75 | 9.42 | 20.21M |
| October 09, 2025 | 9.31 | 9.54 | 9.54 | 9.54 | 9.31 | 16.88M |
| September 30, 2025 | 9.31 | 9.28 | 9.28 | 9.31 | 9.25 | 6.35M |
| September 29, 2025 | 9.34 | 9.29 | 9.29 | 9.35 | 9.18 | 8.84M |
| September 26, 2025 | 9.26 | 9.31 | 9.31 | 9.43 | 9.23 | 10.31M |
| September 25, 2025 | 9.37 | 9.28 | 9.28 | 9.4 | 9.25 | 7.21M |
| September 24, 2025 | 9.21 | 9.38 | 9.38 | 9.41 | 9.21 | 8.47M |
| September 23, 2025 | 9.32 | 9.25 | 9.25 | 9.37 | 9.11 | 12.68M |
| September 22, 2025 | 9.46 | 9.35 | 9.35 | 9.48 | 9.29 | 10.34M |
| September 19, 2025 | 9.61 | 9.46 | 9.46 | 9.64 | 9.42 | 12.9M |
| September 18, 2025 | 9.79 | 9.64 | 9.64 | 9.79 | 9.61 | 13.16M |
| September 17, 2025 | 9.77 | 9.8 | 9.8 | 9.82 | 9.71 | 9.37M |
| September 16, 2025 | 9.77 | 9.77 | 9.77 | 9.78 | 9.63 | 11.99M |
| September 15, 2025 | 9.8 | 9.75 | 9.75 | 9.82 | 9.74 | 7.85M |
| September 12, 2025 | 9.84 | 9.79 | 9.79 | 9.88 | 9.79 | 11.03M |
| September 11, 2025 | 9.85 | 9.88 | 9.88 | 9.88 | 9.75 | 10.91M |
| September 10, 2025 | 9.92 | 9.85 | 9.85 | 9.92 | 9.82 | 8.68M |
| September 09, 2025 | 10.03 | 9.92 | 9.92 | 10.05 | 9.89 | 10.05M |
| September 08, 2025 | 9.9 | 9.97 | 9.97 | 9.99 | 9.88 | 10.77M |
| September 05, 2025 | 9.83 | 9.9 | 9.9 | 9.91 | 9.74 | 10.1M |
| September 04, 2025 | 9.84 | 9.82 | 9.82 | 9.9 | 9.67 | 11.84M |
| September 03, 2025 | 10.03 | 9.78 | 9.78 | 10.05 | 9.77 | 19.96M |
| September 02, 2025 | 10.06 | 10.05 | 10.05 | 10.17 | 10.01 | 13.34M |
| September 01, 2025 | 10.03 | 10.06 | 10.06 | 10.1 | 10.02 | 12.8M |
| August 29, 2025 | 10.13 | 10.09 | 10.09 | 10.19 | 10.08 | 13.92M |
| August 28, 2025 | 10.34 | 10.16 | 10.16 | 10.34 | 10.01 | 34.22M |
| August 27, 2025 | 10.33 | 10.4 | 10.4 | 10.6 | 10.28 | 48.57M |
| August 26, 2025 | 10.38 | 10.31 | 10.31 | 10.4 | 10.3 | 17.53M |
| August 25, 2025 | 10.41 | 10.38 | 10.38 | 10.43 | 10.33 | 21.79M |
| August 22, 2025 | 10.45 | 10.4 | 10.4 | 10.47 | 10.29 | 26.84M |
| August 21, 2025 | 10.23 | 10.44 | 10.44 | 10.44 | 10.21 | 39.31M |
| August 20, 2025 | 10.28 | 10.24 | 10.24 | 10.28 | 10.13 | 18.63M |
| August 19, 2025 | 10.18 | 10.27 | 10.27 | 10.29 | 10.15 | 20.26M |
| August 18, 2025 | 10.13 | 10.18 | 10.18 | 10.2 | 10.11 | 15.22M |
| August 15, 2025 | 10.06 | 10.12 | 10.12 | 10.12 | 10.04 | 11.46M |
| August 14, 2025 | 10.22 | 10.06 | 10.06 | 10.23 | 10.05 | 19.02M |
| August 13, 2025 | 10.28 | 10.23 | 10.23 | 10.3 | 10.22 | 15.2M |
| August 12, 2025 | 10.34 | 10.28 | 10.28 | 10.37 | 10.26 | 12.84M |
| August 11, 2025 | 10.31 | 10.34 | 10.34 | 10.35 | 10.18 | 20.87M |
| August 08, 2025 | 10.24 | 10.36 | 10.36 | 10.4 | 10.17 | 25.27M |