10.08
+0.02(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.11 | 10.06 | 10.06 | 10.16 | 10.02 | 10.64M |
| December 03, 2025 | 10.04 | 10.15 | 10.15 | 10.27 | 10 | 22.01M |
| December 02, 2025 | 10.04 | 10.07 | 10.07 | 10.12 | 9.91 | 17.92M |
| December 01, 2025 | 9.89 | 10.03 | 10.03 | 10.12 | 9.89 | 14.78M |
| November 28, 2025 | 9.94 | 9.88 | 9.88 | 9.94 | 9.83 | 9.85M |
| November 27, 2025 | 9.84 | 9.94 | 9.94 | 10 | 9.81 | 10.99M |
| November 26, 2025 | 9.98 | 9.84 | 9.84 | 10.05 | 9.84 | 13.08M |
| November 25, 2025 | 9.93 | 9.96 | 9.96 | 10.03 | 9.85 | 15.51M |
| November 24, 2025 | 9.94 | 9.88 | 9.88 | 9.99 | 9.86 | 13.74M |
| November 21, 2025 | 10.12 | 9.94 | 9.94 | 10.16 | 9.94 | 15M |
| November 20, 2025 | 10.25 | 10.17 | 10.17 | 10.29 | 10.15 | 10.91M |
| November 19, 2025 | 10.18 | 10.24 | 10.24 | 10.28 | 10.14 | 10.59M |
| November 18, 2025 | 10.42 | 10.18 | 10.18 | 10.46 | 10.15 | 16.73M |
| November 17, 2025 | 10.43 | 10.41 | 10.41 | 10.58 | 10.21 | 24.53M |
| November 14, 2025 | 10.31 | 10.46 | 10.46 | 10.54 | 10.28 | 19.61M |
| November 13, 2025 | 10.44 | 10.31 | 10.31 | 10.46 | 10.28 | 15.67M |
| November 12, 2025 | 10.41 | 10.41 | 10.41 | 10.5 | 10.3 | 14.27M |
| November 11, 2025 | 10.51 | 10.41 | 10.41 | 10.54 | 10.38 | 15.33M |
| November 10, 2025 | 10.65 | 10.5 | 10.5 | 10.66 | 10.46 | 20.12M |
| November 07, 2025 | 10.67 | 10.55 | 10.55 | 10.85 | 10.54 | 28.89M |
| November 06, 2025 | 10.56 | 10.68 | 10.68 | 10.83 | 10.45 | 37.39M |
| November 05, 2025 | 10.45 | 10.54 | 10.54 | 10.63 | 10.27 | 30.87M |
| November 04, 2025 | 10.31 | 10.54 | 10.54 | 10.72 | 10.26 | 45.5M |
| November 03, 2025 | 10.08 | 10.31 | 10.31 | 10.36 | 10.03 | 31.51M |
| October 31, 2025 | 10.07 | 10.11 | 10.11 | 10.16 | 9.88 | 33.48M |
| October 30, 2025 | 10 | 10.09 | 10.09 | 10.17 | 10 | 30.23M |
| October 29, 2025 | 10.02 | 10.06 | 10.06 | 10.07 | 9.85 | 22.11M |
| October 28, 2025 | 10.06 | 10.04 | 10.04 | 10.1 | 9.93 | 22.24M |
| October 27, 2025 | 9.85 | 9.99 | 9.99 | 10.08 | 9.84 | 23.72M |
| October 24, 2025 | 9.94 | 9.86 | 9.86 | 9.94 | 9.81 | 18.47M |
| October 23, 2025 | 9.79 | 10 | 10 | 10 | 9.76 | 23.3M |
| October 22, 2025 | 9.81 | 9.79 | 9.79 | 9.91 | 9.75 | 17.36M |
| October 21, 2025 | 9.72 | 9.83 | 9.83 | 9.84 | 9.7 | 17.08M |
| October 20, 2025 | 9.9 | 9.73 | 9.73 | 9.9 | 9.68 | 25.07M |
| October 17, 2025 | 9.98 | 9.8 | 9.8 | 10.02 | 9.78 | 20.75M |
| October 16, 2025 | 9.91 | 9.98 | 9.98 | 10.03 | 9.87 | 25.81M |
| October 15, 2025 | 9.8 | 9.94 | 9.94 | 9.96 | 9.75 | 38.43M |
| October 14, 2025 | 9.72 | 9.87 | 9.87 | 9.88 | 9.65 | 48.15M |
| October 13, 2025 | 9.6 | 9.7 | 9.7 | 9.79 | 9.58 | 59.15M |
| October 10, 2025 | 10.23 | 10.18 | 10.18 | 10.24 | 10.13 | 57.74M |
| October 09, 2025 | 10.1 | 10.23 | 10.23 | 10.25 | 10.05 | 60.42M |
| September 30, 2025 | 9.87 | 9.83 | 9.83 | 9.92 | 9.79 | 13.55M |
| September 29, 2025 | 9.72 | 9.87 | 9.87 | 9.88 | 9.67 | 24.58M |
| September 26, 2025 | 9.67 | 9.71 | 9.71 | 9.74 | 9.62 | 19.3M |
| September 25, 2025 | 9.73 | 9.67 | 9.67 | 9.74 | 9.6 | 12.39M |
| September 24, 2025 | 9.68 | 9.75 | 9.75 | 9.75 | 9.6 | 15.19M |
| September 23, 2025 | 9.63 | 9.69 | 9.69 | 9.71 | 9.54 | 18.47M |
| September 22, 2025 | 9.74 | 9.63 | 9.63 | 9.76 | 9.61 | 12.61M |
| September 19, 2025 | 9.67 | 9.74 | 9.74 | 9.77 | 9.6 | 14.6M |
| September 18, 2025 | 9.75 | 9.67 | 9.67 | 9.75 | 9.63 | 16.53M |
| September 17, 2025 | 9.7 | 9.69 | 9.69 | 9.78 | 9.67 | 11.98M |
| September 16, 2025 | 9.79 | 9.7 | 9.7 | 9.8 | 9.64 | 13.89M |
| September 15, 2025 | 9.9 | 9.76 | 9.76 | 9.91 | 9.76 | 12.56M |
| September 12, 2025 | 9.89 | 9.88 | 9.88 | 9.92 | 9.85 | 13.96M |
| September 11, 2025 | 9.88 | 9.85 | 9.85 | 9.98 | 9.8 | 18.92M |
| September 10, 2025 | 9.77 | 9.88 | 9.88 | 9.94 | 9.7 | 27.13M |
| September 09, 2025 | 9.64 | 9.75 | 9.75 | 9.77 | 9.62 | 19.13M |
| September 08, 2025 | 9.55 | 9.65 | 9.65 | 9.68 | 9.54 | 15.24M |
| September 05, 2025 | 9.49 | 9.55 | 9.55 | 9.58 | 9.46 | 14.61M |
| September 04, 2025 | 9.47 | 9.49 | 9.49 | 9.5 | 9.37 | 14M |