10.76
+0.13(+1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 10.63 | 10.76 | 10.76 | 10.9 | 10.53 | 31M |
| November 11, 2025 | 10.57 | 10.63 | 10.63 | 10.8 | 10.35 | 22.76M |
| November 10, 2025 | 10.53 | 10.5 | 10.5 | 10.75 | 10.43 | 23.66M |
| November 07, 2025 | 10.32 | 10.52 | 10.52 | 10.76 | 10.28 | 23.43M |
| November 06, 2025 | 10.29 | 10.35 | 10.35 | 10.36 | 10.22 | 14.89M |
| November 05, 2025 | 10.4 | 10.28 | 10.28 | 10.49 | 10.21 | 19.31M |
| November 04, 2025 | 10.61 | 10.46 | 10.46 | 10.61 | 10.37 | 18.65M |
| November 03, 2025 | 10.79 | 10.62 | 10.62 | 10.94 | 10.56 | 21.78M |
| October 31, 2025 | 10.58 | 10.79 | 10.79 | 10.97 | 10.58 | 26.19M |
| October 30, 2025 | 10.77 | 10.65 | 10.65 | 10.92 | 10.56 | 23.39M |
| October 29, 2025 | 10.75 | 10.83 | 10.83 | 11.05 | 10.7 | 25.87M |
| October 28, 2025 | 11.14 | 10.63 | 10.63 | 11.16 | 10.62 | 38.07M |
| October 27, 2025 | 10.89 | 11.08 | 11.08 | 11.2 | 10.8 | 44.45M |
| October 24, 2025 | 10.44 | 10.77 | 10.77 | 10.83 | 10.35 | 31.19M |
| October 23, 2025 | 10.7 | 10.47 | 10.47 | 10.78 | 10.29 | 37.65M |
| October 22, 2025 | 10.71 | 10.78 | 10.78 | 10.85 | 10.6 | 32.7M |
| October 21, 2025 | 10.87 | 10.72 | 10.72 | 11.19 | 10.44 | 49.61M |
| October 20, 2025 | 10.85 | 10.95 | 10.95 | 11.15 | 10.8 | 41.59M |
| October 17, 2025 | 10.77 | 10.79 | 10.79 | 11.28 | 10.74 | 70.48M |
| October 16, 2025 | 11.04 | 10.82 | 10.82 | 11.17 | 10.72 | 53.9M |
| October 15, 2025 | 10.6 | 11.03 | 11.03 | 11.08 | 10.6 | 56.35M |
| October 14, 2025 | 10.68 | 10.6 | 10.6 | 11.04 | 10.31 | 62.42M |
| October 13, 2025 | 9.8 | 10.57 | 10.57 | 10.57 | 9.8 | 70.36M |
| October 10, 2025 | 9.73 | 10.16 | 10.16 | 10.5 | 9.62 | 80.83M |
| October 09, 2025 | 9.67 | 9.73 | 9.73 | 9.79 | 9.45 | 47.05M |
| September 30, 2025 | 9.42 | 9.64 | 9.64 | 9.74 | 9.4 | 41.24M |
| September 29, 2025 | 9.38 | 9.48 | 9.48 | 9.54 | 9.19 | 53.6M |
| September 26, 2025 | 8.68 | 9.34 | 9.34 | 9.58 | 8.61 | 103.67M |
| September 25, 2025 | 8.94 | 8.71 | 8.71 | 8.99 | 8.68 | 21.45M |
| September 24, 2025 | 8.88 | 8.89 | 8.89 | 9.01 | 8.81 | 20.06M |
| September 23, 2025 | 9.1 | 8.94 | 8.94 | 9.11 | 8.69 | 32.58M |
| September 22, 2025 | 9.01 | 9.11 | 9.11 | 9.35 | 8.94 | 39.68M |
| September 19, 2025 | 9 | 9 | 9 | 9.26 | 8.93 | 35.32M |
| September 18, 2025 | 8.78 | 8.99 | 8.99 | 9.2 | 8.72 | 55.74M |
| September 17, 2025 | 8.82 | 8.78 | 8.78 | 8.95 | 8.65 | 27.33M |
| September 16, 2025 | 8.73 | 8.82 | 8.82 | 8.91 | 8.66 | 29.42M |
| September 15, 2025 | 8.28 | 8.82 | 8.82 | 8.98 | 8.24 | 62.41M |
| September 12, 2025 | 8.27 | 8.23 | 8.23 | 8.29 | 8.17 | 15.66M |
| September 11, 2025 | 8.15 | 8.23 | 8.23 | 8.26 | 8 | 21.56M |
| September 10, 2025 | 8.12 | 8.14 | 8.14 | 8.19 | 8.07 | 11.24M |
| September 09, 2025 | 8.28 | 8.11 | 8.11 | 8.31 | 8.09 | 16.62M |
| September 08, 2025 | 8.22 | 8.28 | 8.28 | 8.31 | 8.12 | 20.57M |
| September 05, 2025 | 8.18 | 8.17 | 8.17 | 8.19 | 7.99 | 18.34M |
| September 04, 2025 | 8.19 | 8.12 | 8.12 | 8.28 | 8.01 | 23.59M |
| September 03, 2025 | 8.38 | 8.17 | 8.17 | 8.44 | 8.14 | 21.78M |
| September 02, 2025 | 8.6 | 8.38 | 8.38 | 8.65 | 8.31 | 27.02M |
| September 01, 2025 | 8.55 | 8.6 | 8.6 | 8.74 | 8.46 | 28.37M |
| August 29, 2025 | 8.64 | 8.51 | 8.51 | 8.66 | 8.51 | 20.27M |
| August 28, 2025 | 8.7 | 8.6 | 8.6 | 8.77 | 8.4 | 33.74M |
| August 27, 2025 | 8.96 | 8.71 | 8.71 | 9.04 | 8.68 | 41.08M |
| August 26, 2025 | 8.98 | 8.95 | 8.95 | 9.18 | 8.94 | 26.5M |
| August 25, 2025 | 9.02 | 8.98 | 8.98 | 9.05 | 8.94 | 28.26M |
| August 22, 2025 | 9.05 | 8.99 | 8.99 | 9.09 | 8.91 | 28.3M |
| August 21, 2025 | 9.23 | 9.05 | 9.05 | 9.29 | 9.01 | 34.52M |
| August 20, 2025 | 9.1 | 9.19 | 9.19 | 9.35 | 9.03 | 41.15M |
| August 19, 2025 | 8.9 | 9.16 | 9.16 | 9.29 | 8.88 | 51.69M |
| August 18, 2025 | 8.98 | 8.9 | 8.9 | 9.07 | 8.84 | 43.23M |
| August 15, 2025 | 8.43 | 8.93 | 8.93 | 8.96 | 8.43 | 55.59M |
| August 14, 2025 | 8.62 | 8.42 | 8.42 | 8.68 | 8.42 | 27.15M |
| August 13, 2025 | 8.65 | 8.63 | 8.63 | 8.7 | 8.57 | 28.41M |