10.05
+0.04(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.97 | 10.05 | 10.05 | 10.2 | 9.83 | 33.65M |
| November 06, 2025 | 9.88 | 10.01 | 10.01 | 10.13 | 9.88 | 29.55M |
| November 05, 2025 | 9.64 | 9.9 | 9.9 | 9.95 | 9.6 | 34.09M |
| November 04, 2025 | 10.2 | 9.78 | 9.78 | 10.23 | 9.69 | 69.57M |
| November 03, 2025 | 10.38 | 10.26 | 10.26 | 10.4 | 10.05 | 38.83M |
| October 31, 2025 | 10.23 | 10.27 | 10.27 | 10.47 | 10.2 | 37.19M |
| October 30, 2025 | 10.37 | 10.26 | 10.26 | 10.43 | 10.16 | 47.22M |
| October 29, 2025 | 10.17 | 10.45 | 10.45 | 10.55 | 10.17 | 50.84M |
| October 28, 2025 | 10.4 | 10.23 | 10.23 | 10.48 | 10.18 | 78.1M |
| October 27, 2025 | 10.73 | 10.77 | 10.77 | 11.06 | 10.71 | 62.82M |
| October 24, 2025 | 10.5 | 10.65 | 10.65 | 10.68 | 10.45 | 49.6M |
| October 23, 2025 | 10.62 | 10.5 | 10.5 | 10.64 | 10.23 | 53.82M |
| October 22, 2025 | 10.43 | 10.66 | 10.66 | 10.87 | 10.29 | 86.31M |
| October 21, 2025 | 10.18 | 10.43 | 10.43 | 10.56 | 10.05 | 63.3M |
| October 20, 2025 | 10.02 | 10.2 | 10.2 | 10.32 | 10.01 | 59.99M |
| October 17, 2025 | 10.38 | 9.91 | 9.91 | 10.47 | 9.88 | 71.61M |
| October 16, 2025 | 10.33 | 10.09 | 10.09 | 10.34 | 9.98 | 47.75M |
| October 15, 2025 | 10.27 | 10.34 | 10.34 | 10.41 | 10.15 | 43.35M |
| October 14, 2025 | 10.82 | 10.32 | 10.32 | 10.88 | 10.2 | 65.34M |
| October 13, 2025 | 10.07 | 10.77 | 10.77 | 10.79 | 10.02 | 64.44M |
| October 10, 2025 | 11.1 | 10.55 | 10.55 | 11.1 | 10.5 | 80.57M |
| October 09, 2025 | 10.92 | 11.15 | 11.15 | 11.34 | 10.92 | 85.63M |
| September 30, 2025 | 11.16 | 10.86 | 10.86 | 11.18 | 10.85 | 77.39M |
| September 29, 2025 | 10.95 | 11.09 | 11.09 | 11.27 | 10.93 | 78.45M |
| September 26, 2025 | 11.22 | 10.83 | 10.83 | 11.36 | 10.83 | 113.81M |
| September 25, 2025 | 11.66 | 11.38 | 11.38 | 11.9 | 11.38 | 130.8M |
| September 24, 2025 | 11.67 | 11.77 | 11.77 | 12.03 | 11.56 | 130.25M |
| September 23, 2025 | 12.44 | 11.8 | 11.8 | 12.82 | 11.46 | 200.85M |
| September 22, 2025 | 12.87 | 12.39 | 12.39 | 12.87 | 12.24 | 256.03M |
| September 19, 2025 | 11.5 | 12.73 | 12.73 | 12.73 | 11.46 | 204.44M |
| September 18, 2025 | 11.31 | 11.57 | 11.57 | 11.95 | 11.07 | 197.98M |
| September 17, 2025 | 11.3 | 11.47 | 11.47 | 11.84 | 11.14 | 142.59M |
| September 16, 2025 | 11.2 | 11.4 | 11.4 | 11.44 | 11.03 | 159.29M |
| September 15, 2025 | 10.87 | 11.22 | 11.22 | 11.4 | 10.78 | 175.42M |
| September 12, 2025 | 10.81 | 10.7 | 10.7 | 11.01 | 10.61 | 154.11M |
| September 11, 2025 | 10.4 | 10.91 | 10.91 | 11.19 | 10.2 | 208.71M |
| September 10, 2025 | 10.8 | 10.39 | 10.39 | 11.06 | 10.3 | 214.7M |
| September 09, 2025 | 11.59 | 10.76 | 10.76 | 11.97 | 10.71 | 296.26M |
| September 08, 2025 | 13 | 11.6 | 11.6 | 13.31 | 11.6 | 421.31M |
| September 05, 2025 | 10.9 | 12.1 | 12.1 | 12.1 | 10.58 | 310.78M |
| September 04, 2025 | 11.66 | 11 | 11 | 11.66 | 10.93 | 376.73M |
| September 03, 2025 | 10.17 | 10.6 | 10.6 | 11.11 | 9.83 | 250.47M |
| September 02, 2025 | 9.95 | 10.1 | 10.1 | 10.67 | 9.81 | 180.45M |
| September 01, 2025 | 9.66 | 10.05 | 10.05 | 10.32 | 9.48 | 184.34M |
| August 29, 2025 | 9.49 | 9.5 | 9.5 | 9.98 | 9.3 | 195.79M |
| August 28, 2025 | 8.51 | 9.07 | 9.07 | 9.1 | 8.49 | 107.25M |
| August 27, 2025 | 8.83 | 8.54 | 8.54 | 8.89 | 8.53 | 70.89M |
| August 26, 2025 | 8.95 | 8.84 | 8.84 | 8.95 | 8.76 | 70.09M |
| August 25, 2025 | 8.96 | 9.08 | 9.08 | 9.19 | 8.89 | 108.96M |
| August 22, 2025 | 8.77 | 8.84 | 8.84 | 8.92 | 8.74 | 65.72M |
| August 21, 2025 | 9 | 8.76 | 8.76 | 9.08 | 8.69 | 76.87M |
| August 20, 2025 | 9.13 | 9.04 | 9.04 | 9.27 | 8.88 | 90.93M |
| August 19, 2025 | 9.65 | 9.16 | 9.16 | 9.66 | 9.12 | 172.19M |
| August 18, 2025 | 8.83 | 9.44 | 9.44 | 9.44 | 8.75 | 178.81M |
| August 15, 2025 | 8.28 | 8.58 | 8.58 | 8.75 | 8.28 | 96.6M |
| August 14, 2025 | 8.2 | 8.37 | 8.37 | 8.69 | 8.2 | 119.88M |
| August 13, 2025 | 7.96 | 8.06 | 8.06 | 8.08 | 7.92 | 43.48M |
| August 12, 2025 | 8.05 | 7.94 | 7.94 | 8.08 | 7.9 | 31.77M |
| August 11, 2025 | 7.9 | 8.05 | 8.05 | 8.11 | 7.89 | 39.1M |
| August 08, 2025 | 7.94 | 7.93 | 7.93 | 8.03 | 7.9 | 24.87M |