10.15
-0.03(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.35 | 10.18 | 10.18 | 10.54 | 10.16 | 19.06M |
| December 03, 2025 | 10.91 | 10.41 | 10.41 | 10.98 | 10.39 | 34.12M |
| December 02, 2025 | 11.17 | 11.02 | 11.02 | 11.53 | 10.9 | 28.85M |
| December 01, 2025 | 11.25 | 11.35 | 11.35 | 11.56 | 11.09 | 26.69M |
| November 28, 2025 | 11.4 | 11.34 | 11.34 | 11.53 | 11.21 | 33.85M |
| November 27, 2025 | 11.03 | 11.61 | 11.61 | 11.9 | 10.73 | 62.63M |
| November 26, 2025 | 11.28 | 11.09 | 11.09 | 11.46 | 10.98 | 38.94M |
| November 25, 2025 | 11.37 | 11.6 | 11.6 | 11.95 | 11.05 | 56.49M |
| November 24, 2025 | 10.98 | 11.5 | 11.5 | 11.52 | 10.7 | 53.68M |
| November 21, 2025 | 10.76 | 11.05 | 11.05 | 11.87 | 10.61 | 56.79M |
| November 20, 2025 | 11.08 | 11.07 | 11.07 | 11.33 | 10.83 | 46.76M |
| November 19, 2025 | 10.4 | 11.25 | 11.25 | 11.65 | 10.39 | 70.86M |
| November 18, 2025 | 10.77 | 10.59 | 10.59 | 10.82 | 10.4 | 24M |
| November 17, 2025 | 10.33 | 10.88 | 10.88 | 10.88 | 10.23 | 38.12M |
| November 14, 2025 | 10.24 | 10.42 | 10.42 | 10.56 | 10.06 | 27.64M |
| November 13, 2025 | 10.42 | 10.41 | 10.41 | 10.5 | 10.19 | 27.17M |
| November 12, 2025 | 10.8 | 10.38 | 10.38 | 10.8 | 10.28 | 37.24M |
| November 11, 2025 | 10.86 | 10.98 | 10.98 | 11.03 | 10.71 | 43.41M |
| November 10, 2025 | 10.77 | 11.19 | 11.19 | 11.2 | 10.62 | 64.78M |
| November 07, 2025 | 11.37 | 10.75 | 10.75 | 11.93 | 10.72 | 97.75M |
| November 06, 2025 | 9.9 | 10.85 | 10.85 | 10.85 | 9.86 | 31.07M |
| November 05, 2025 | 9.62 | 9.86 | 9.86 | 9.91 | 9.6 | 13.5M |
| November 04, 2025 | 9.65 | 9.68 | 9.68 | 9.72 | 9.59 | 7.66M |
| November 03, 2025 | 9.52 | 9.66 | 9.66 | 9.67 | 9.52 | 7.16M |
| October 31, 2025 | 9.51 | 9.56 | 9.56 | 9.68 | 9.5 | 7.15M |
| October 30, 2025 | 9.56 | 9.51 | 9.51 | 9.61 | 9.49 | 7.67M |
| October 29, 2025 | 9.57 | 9.57 | 9.57 | 9.69 | 9.38 | 9.16M |
| October 28, 2025 | 9.56 | 9.53 | 9.53 | 9.62 | 9.49 | 6.04M |
| October 27, 2025 | 9.5 | 9.57 | 9.57 | 9.6 | 9.45 | 8.93M |
| October 24, 2025 | 9.49 | 9.5 | 9.5 | 9.6 | 9.41 | 9.15M |
| October 23, 2025 | 9.35 | 9.47 | 9.47 | 9.48 | 9.28 | 5.73M |
| October 22, 2025 | 9.32 | 9.38 | 9.38 | 9.45 | 9.24 | 7.3M |
| October 21, 2025 | 9.15 | 9.29 | 9.29 | 9.3 | 9.11 | 7.16M |
| October 20, 2025 | 9.08 | 9.13 | 9.13 | 9.14 | 9.06 | 4.66M |
| October 17, 2025 | 9.24 | 9.01 | 9.01 | 9.27 | 8.98 | 7.92M |
| October 16, 2025 | 9.35 | 9.2 | 9.2 | 9.36 | 9.16 | 6.39M |
| October 15, 2025 | 9.2 | 9.34 | 9.34 | 9.35 | 9.18 | 6.65M |
| October 14, 2025 | 9.26 | 9.19 | 9.19 | 9.4 | 9.15 | 8.23M |
| October 13, 2025 | 9.18 | 9.25 | 9.25 | 9.3 | 9.04 | 8.31M |
| October 10, 2025 | 9.3 | 9.39 | 9.39 | 9.52 | 9.28 | 8.5M |
| October 09, 2025 | 9.26 | 9.32 | 9.32 | 9.41 | 9.15 | 9M |
| September 30, 2025 | 9.28 | 9.23 | 9.23 | 9.29 | 9.17 | 6.74M |
| September 29, 2025 | 9.29 | 9.25 | 9.25 | 9.3 | 9.12 | 7.65M |
| September 26, 2025 | 9.41 | 9.22 | 9.22 | 9.41 | 9.06 | 15.7M |
| September 25, 2025 | 9.97 | 9.53 | 9.53 | 9.97 | 9.5 | 20.09M |
| September 24, 2025 | 9.95 | 9.94 | 9.94 | 9.96 | 9.78 | 14.59M |
| September 23, 2025 | 10.04 | 10.02 | 10.02 | 10.17 | 9.8 | 25.18M |
| September 22, 2025 | 9.68 | 10.04 | 10.04 | 10.05 | 9.63 | 25.63M |
| September 19, 2025 | 9.83 | 9.58 | 9.58 | 9.93 | 9.56 | 15.13M |
| September 18, 2025 | 9.66 | 9.83 | 9.83 | 10.1 | 9.62 | 29.81M |
| September 17, 2025 | 9.68 | 9.63 | 9.63 | 9.7 | 9.6 | 6.84M |
| September 16, 2025 | 9.52 | 9.69 | 9.69 | 9.71 | 9.52 | 7.84M |
| September 15, 2025 | 9.62 | 9.53 | 9.53 | 9.7 | 9.52 | 7.27M |
| September 12, 2025 | 9.74 | 9.62 | 9.62 | 9.74 | 9.6 | 7.84M |
| September 11, 2025 | 9.61 | 9.69 | 9.69 | 9.7 | 9.47 | 8.88M |
| September 10, 2025 | 9.59 | 9.6 | 9.6 | 9.67 | 9.55 | 5.66M |
| September 09, 2025 | 9.72 | 9.62 | 9.62 | 9.76 | 9.59 | 8.15M |
| September 08, 2025 | 9.68 | 9.76 | 9.76 | 9.76 | 9.6 | 9.16M |
| September 05, 2025 | 9.4 | 9.63 | 9.63 | 9.63 | 9.38 | 8.74M |
| September 04, 2025 | 9.4 | 9.39 | 9.39 | 9.5 | 9.28 | 7.84M |