10.94
+0.23(+2.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.97 | 10.71 | 10.71 | 11.01 | 10.7 | 6.48M |
| December 03, 2025 | 11.2 | 11.04 | 11.04 | 11.33 | 10.91 | 10.91M |
| December 02, 2025 | 10.85 | 11.26 | 11.26 | 11.29 | 10.83 | 14.22M |
| December 01, 2025 | 10.87 | 10.95 | 10.95 | 11.08 | 10.79 | 9.17M |
| November 28, 2025 | 10.43 | 10.71 | 10.71 | 10.71 | 10.35 | 4.71M |
| November 27, 2025 | 10.41 | 10.42 | 10.42 | 10.48 | 10.32 | 3.07M |
| November 26, 2025 | 10.48 | 10.36 | 10.36 | 10.6 | 10.32 | 3.73M |
| November 25, 2025 | 10.41 | 10.46 | 10.46 | 10.59 | 10.37 | 4.51M |
| November 24, 2025 | 10.36 | 10.35 | 10.35 | 10.47 | 10.26 | 5.9M |
| November 21, 2025 | 10.83 | 10.25 | 10.25 | 10.94 | 10.2 | 8.49M |
| November 20, 2025 | 11.13 | 10.9 | 10.9 | 11.15 | 10.75 | 4.49M |
| November 19, 2025 | 11.24 | 10.96 | 10.96 | 11.28 | 10.93 | 5.12M |
| November 18, 2025 | 11.28 | 11.18 | 11.18 | 11.37 | 11.11 | 4.13M |
| November 17, 2025 | 11.28 | 11.28 | 11.28 | 11.45 | 11.18 | 4.59M |
| November 14, 2025 | 11.25 | 11.29 | 11.29 | 11.38 | 11.19 | 4.37M |
| November 13, 2025 | 11.26 | 11.29 | 11.29 | 11.33 | 11.15 | 3.79M |
| November 12, 2025 | 11.33 | 11.26 | 11.26 | 11.39 | 11.21 | 4.33M |
| November 11, 2025 | 11.33 | 11.33 | 11.33 | 11.39 | 11.27 | 4.47M |
| November 10, 2025 | 11.27 | 11.33 | 11.33 | 11.39 | 11.19 | 5.53M |
| November 07, 2025 | 11.17 | 11.27 | 11.27 | 11.31 | 11.14 | 6.08M |
| November 06, 2025 | 11.19 | 11.15 | 11.15 | 11.22 | 11.08 | 4.42M |
| November 05, 2025 | 11.09 | 11.19 | 11.19 | 11.25 | 11.06 | 5.61M |
| November 04, 2025 | 11.06 | 11.14 | 11.14 | 11.26 | 11.03 | 7.25M |
| November 03, 2025 | 11.02 | 11.08 | 11.08 | 11.13 | 10.97 | 6.04M |
| October 31, 2025 | 10.81 | 11 | 11 | 11.07 | 10.78 | 10.6M |
| October 30, 2025 | 10.75 | 10.67 | 10.67 | 10.8 | 10.66 | 3.85M |
| October 29, 2025 | 10.81 | 10.8 | 10.8 | 10.85 | 10.69 | 5.04M |
| October 28, 2025 | 10.87 | 10.9 | 10.9 | 10.99 | 10.87 | 3.73M |
| October 27, 2025 | 10.85 | 10.88 | 10.88 | 10.96 | 10.76 | 5.31M |
| October 24, 2025 | 11.01 | 10.84 | 10.84 | 11.06 | 10.84 | 5.18M |
| October 23, 2025 | 10.94 | 11 | 11 | 11.12 | 10.88 | 5.19M |
| October 22, 2025 | 10.84 | 10.96 | 10.96 | 11.01 | 10.81 | 5.89M |
| October 21, 2025 | 10.73 | 10.9 | 10.9 | 10.9 | 10.64 | 6.52M |
| October 20, 2025 | 10.55 | 10.74 | 10.74 | 10.74 | 10.5 | 4.87M |
| October 17, 2025 | 10.61 | 10.47 | 10.47 | 10.67 | 10.45 | 4.4M |
| October 16, 2025 | 10.7 | 10.59 | 10.59 | 10.71 | 10.5 | 4.27M |
| October 15, 2025 | 10.6 | 10.69 | 10.69 | 10.75 | 10.56 | 4.66M |
| October 14, 2025 | 10.53 | 10.57 | 10.57 | 10.73 | 10.52 | 5.95M |
| October 13, 2025 | 10.38 | 10.52 | 10.52 | 10.6 | 10.2 | 7.15M |
| October 10, 2025 | 10.4 | 10.71 | 10.71 | 10.85 | 10.4 | 8.59M |
| October 09, 2025 | 10.47 | 10.45 | 10.45 | 10.59 | 10.4 | 4.66M |
| September 30, 2025 | 10.35 | 10.45 | 10.45 | 10.48 | 10.32 | 3.87M |
| September 29, 2025 | 10.24 | 10.35 | 10.35 | 10.4 | 10.03 | 4.96M |
| September 26, 2025 | 10.16 | 10.25 | 10.25 | 10.4 | 10.1 | 4.62M |
| September 25, 2025 | 10.32 | 10.16 | 10.16 | 10.39 | 10.15 | 4.34M |
| September 24, 2025 | 10.24 | 10.33 | 10.33 | 10.38 | 10.13 | 5.01M |
| September 23, 2025 | 10.4 | 10.24 | 10.24 | 10.42 | 9.91 | 8.19M |
| September 22, 2025 | 10.55 | 10.4 | 10.4 | 10.57 | 10.33 | 5.96M |
| September 19, 2025 | 10.66 | 10.53 | 10.53 | 10.69 | 10.43 | 7.16M |
| September 18, 2025 | 10.96 | 10.64 | 10.64 | 10.99 | 10.54 | 9.07M |
| September 17, 2025 | 11.05 | 10.94 | 10.94 | 11.08 | 10.92 | 5.88M |
| September 16, 2025 | 11 | 11.07 | 11.07 | 11.12 | 10.94 | 5.75M |
| September 15, 2025 | 11.04 | 10.96 | 10.96 | 11.12 | 10.87 | 6.87M |
| September 12, 2025 | 11.12 | 11.05 | 11.05 | 11.22 | 11.04 | 9.28M |
| September 11, 2025 | 11.15 | 11.15 | 11.15 | 11.19 | 10.95 | 10.54M |
| September 10, 2025 | 11.19 | 11.25 | 11.25 | 11.44 | 11.07 | 12.32M |
| September 09, 2025 | 11.04 | 11.18 | 11.18 | 11.22 | 10.94 | 13.54M |
| September 08, 2025 | 10.98 | 11.03 | 11.03 | 11.1 | 10.93 | 9.74M |
| September 05, 2025 | 10.93 | 10.93 | 10.93 | 10.94 | 10.61 | 9.13M |
| September 04, 2025 | 10.6 | 10.85 | 10.85 | 11.04 | 10.5 | 12.13M |