10.32
-0.02(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.61 | 10.34 | 10.34 | 10.64 | 10.3 | 4.36M |
| December 03, 2025 | 10.78 | 10.64 | 10.64 | 10.87 | 10.58 | 4.45M |
| December 02, 2025 | 10.92 | 10.77 | 10.77 | 10.92 | 10.66 | 4.04M |
| December 01, 2025 | 11 | 10.92 | 10.92 | 11.07 | 10.88 | 4.38M |
| November 28, 2025 | 10.81 | 11 | 11 | 11 | 10.72 | 3.65M |
| November 27, 2025 | 10.95 | 10.83 | 10.83 | 11.11 | 10.81 | 3.7M |
| November 26, 2025 | 11.13 | 10.95 | 10.95 | 11.3 | 10.93 | 5.75M |
| November 25, 2025 | 10.8 | 11.13 | 11.13 | 11.23 | 10.8 | 5.42M |
| November 24, 2025 | 10.72 | 10.77 | 10.77 | 10.95 | 10.62 | 4.76M |
| November 21, 2025 | 11.15 | 10.67 | 10.67 | 11.39 | 10.65 | 6.16M |
| November 20, 2025 | 11.36 | 11.25 | 11.25 | 11.43 | 11.13 | 3.8M |
| November 19, 2025 | 11.48 | 11.27 | 11.27 | 11.67 | 11.25 | 5.83M |
| November 18, 2025 | 11.8 | 11.48 | 11.48 | 11.86 | 11.41 | 5.76M |
| November 17, 2025 | 11.74 | 11.74 | 11.74 | 11.98 | 11.56 | 8.1M |
| November 14, 2025 | 11.55 | 11.54 | 11.54 | 11.76 | 11.52 | 6.11M |
| November 13, 2025 | 11.49 | 11.64 | 11.64 | 11.75 | 11.4 | 6.98M |
| November 12, 2025 | 11.59 | 11.5 | 11.5 | 11.68 | 11.35 | 6.79M |
| November 11, 2025 | 11.38 | 11.53 | 11.53 | 11.8 | 11.2 | 12.89M |
| November 10, 2025 | 10.89 | 11.38 | 11.38 | 11.39 | 10.87 | 12.01M |
| November 07, 2025 | 10.96 | 10.86 | 10.86 | 11.16 | 10.82 | 5.77M |
| November 06, 2025 | 10.84 | 10.98 | 10.98 | 10.99 | 10.73 | 4.86M |
| November 05, 2025 | 10.87 | 10.84 | 10.84 | 10.92 | 10.74 | 4.05M |
| November 04, 2025 | 10.92 | 10.87 | 10.87 | 10.97 | 10.8 | 3.81M |
| November 03, 2025 | 10.7 | 10.93 | 10.93 | 10.95 | 10.64 | 6.82M |
| October 31, 2025 | 10.39 | 10.7 | 10.7 | 10.77 | 10.38 | 6.58M |
| October 30, 2025 | 10.52 | 10.39 | 10.39 | 10.59 | 10.38 | 5.07M |
| October 29, 2025 | 10.75 | 10.51 | 10.51 | 10.78 | 10.38 | 8.01M |
| October 28, 2025 | 10.75 | 10.74 | 10.74 | 10.95 | 10.71 | 5.6M |
| October 27, 2025 | 10.95 | 10.77 | 10.77 | 10.95 | 10.7 | 10.22M |
| October 24, 2025 | 11.02 | 11.21 | 11.21 | 11.28 | 11 | 6.7M |
| October 23, 2025 | 10.91 | 11.06 | 11.06 | 11.06 | 10.84 | 5.33M |
| October 22, 2025 | 10.84 | 10.94 | 10.94 | 11.05 | 10.83 | 4.04M |
| October 21, 2025 | 10.71 | 10.9 | 10.9 | 10.9 | 10.64 | 4.36M |
| October 20, 2025 | 10.62 | 10.71 | 10.71 | 10.71 | 10.55 | 3.35M |
| October 17, 2025 | 10.88 | 10.64 | 10.64 | 10.88 | 10.6 | 4M |
| October 16, 2025 | 11 | 10.76 | 10.76 | 11.24 | 10.69 | 8.91M |
| October 15, 2025 | 10.55 | 11 | 11 | 11.02 | 10.51 | 9.72M |
| October 14, 2025 | 10.69 | 10.55 | 10.55 | 10.72 | 10.47 | 4.4M |
| October 13, 2025 | 10.3 | 10.61 | 10.61 | 10.62 | 10.05 | 5.48M |
| October 10, 2025 | 10.47 | 10.69 | 10.69 | 10.73 | 10.45 | 5.36M |
| October 09, 2025 | 10.76 | 10.51 | 10.51 | 10.76 | 10.42 | 4.44M |
| September 30, 2025 | 10.52 | 10.62 | 10.62 | 10.65 | 10.48 | 3.35M |
| September 29, 2025 | 10.45 | 10.52 | 10.52 | 10.55 | 10.25 | 4.27M |
| September 26, 2025 | 10.47 | 10.47 | 10.47 | 10.57 | 10.34 | 3.99M |
| September 25, 2025 | 10.56 | 10.47 | 10.47 | 10.65 | 10.43 | 4.72M |
| September 24, 2025 | 10.21 | 10.58 | 10.58 | 10.6 | 10.15 | 6.4M |
| September 23, 2025 | 10.48 | 10.19 | 10.19 | 10.48 | 9.99 | 7.62M |
| September 22, 2025 | 10.63 | 10.44 | 10.44 | 10.63 | 10.4 | 5.77M |
| September 19, 2025 | 10.76 | 10.63 | 10.63 | 10.77 | 10.59 | 4.1M |
| September 18, 2025 | 10.93 | 10.7 | 10.7 | 10.97 | 10.65 | 6.69M |
| September 17, 2025 | 11.05 | 10.92 | 10.92 | 11.05 | 10.88 | 4.97M |
| September 16, 2025 | 10.8 | 10.98 | 10.98 | 11.02 | 10.7 | 7.39M |
| September 15, 2025 | 10.85 | 10.71 | 10.71 | 10.85 | 10.64 | 5.77M |
| September 12, 2025 | 10.99 | 10.86 | 10.86 | 11.06 | 10.84 | 6.36M |
| September 11, 2025 | 10.97 | 11 | 11 | 11.02 | 10.75 | 6.74M |
| September 10, 2025 | 11.1 | 10.96 | 10.96 | 11.11 | 10.88 | 7.51M |
| September 09, 2025 | 10.85 | 10.98 | 10.98 | 11.08 | 10.72 | 10.03M |
| September 08, 2025 | 10.7 | 10.77 | 10.77 | 10.79 | 10.61 | 6.55M |
| September 05, 2025 | 10.48 | 10.6 | 10.6 | 10.63 | 10.32 | 7.41M |
| September 04, 2025 | 10.82 | 10.44 | 10.44 | 10.88 | 10.3 | 11.48M |