9.98
-0.02(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.05 | 10 | 10 | 10.09 | 9.7 | 59.84M |
| December 03, 2025 | 10.2 | 10.04 | 10.04 | 10.2 | 10.01 | 40.53M |
| December 02, 2025 | 10.18 | 10.15 | 10.15 | 10.25 | 10.05 | 43.87M |
| December 01, 2025 | 10.45 | 10.28 | 10.28 | 10.45 | 10.12 | 62.38M |
| November 28, 2025 | 10.3 | 10.45 | 10.45 | 10.47 | 10.17 | 50.53M |
| November 27, 2025 | 10.48 | 10.33 | 10.33 | 10.59 | 10.28 | 70.22M |
| November 26, 2025 | 10.16 | 10.53 | 10.53 | 10.83 | 9.98 | 122.48M |
| November 25, 2025 | 10.03 | 10.13 | 10.13 | 10.49 | 10 | 94.06M |
| November 24, 2025 | 9.9 | 9.88 | 9.88 | 10.04 | 9.82 | 68.73M |
| November 21, 2025 | 10.16 | 9.84 | 9.84 | 10.3 | 9.84 | 131.9M |
| November 20, 2025 | 11.13 | 10.54 | 10.54 | 11.15 | 10.5 | 106.51M |
| November 19, 2025 | 11.23 | 11.04 | 11.04 | 11.4 | 10.91 | 119.52M |
| November 18, 2025 | 11.36 | 11.22 | 11.22 | 11.83 | 11.16 | 245.56M |
| November 17, 2025 | 10.7 | 11.15 | 11.15 | 11.15 | 10.66 | 139.17M |
| November 14, 2025 | 10.2 | 10.14 | 10.14 | 10.4 | 9.95 | 50.71M |
| November 13, 2025 | 10.22 | 10.29 | 10.29 | 10.45 | 10.18 | 56.33M |
| November 12, 2025 | 10.68 | 10.2 | 10.2 | 10.68 | 10.09 | 98.6M |
| November 11, 2025 | 10.85 | 10.74 | 10.74 | 11.09 | 10.67 | 60.51M |
| November 10, 2025 | 11.05 | 10.75 | 10.75 | 11.05 | 10.56 | 97.48M |
| November 07, 2025 | 11.01 | 11.1 | 11.1 | 11.36 | 10.9 | 82.08M |
| November 06, 2025 | 10.86 | 11.16 | 11.16 | 11.21 | 10.73 | 111.31M |
| November 05, 2025 | 10.16 | 10.8 | 10.8 | 10.99 | 10.16 | 111.84M |
| November 04, 2025 | 10.7 | 10.3 | 10.3 | 10.8 | 10.23 | 101.43M |
| November 03, 2025 | 10.86 | 10.73 | 10.73 | 10.96 | 10.55 | 90.38M |
| October 31, 2025 | 11.1 | 10.86 | 10.86 | 11.22 | 10.79 | 97.84M |
| October 30, 2025 | 11.05 | 11.06 | 11.06 | 11.28 | 10.91 | 116.46M |
| October 29, 2025 | 10.62 | 11.15 | 11.15 | 11.24 | 10.6 | 131.89M |
| October 28, 2025 | 10.4 | 10.76 | 10.76 | 11.1 | 10.29 | 158.62M |
| October 27, 2025 | 10.27 | 10.39 | 10.39 | 10.51 | 10.22 | 105.69M |
| October 24, 2025 | 10.08 | 10.18 | 10.18 | 10.18 | 9.98 | 69.56M |
| October 23, 2025 | 10.05 | 10.06 | 10.06 | 10.07 | 9.73 | 66.42M |
| October 22, 2025 | 10.02 | 10.13 | 10.13 | 10.22 | 9.83 | 75.1M |
| October 21, 2025 | 9.93 | 10.11 | 10.11 | 10.23 | 9.87 | 97.68M |
| October 20, 2025 | 9.76 | 9.8 | 9.8 | 10.12 | 9.65 | 107.93M |
| October 17, 2025 | 10.05 | 9.53 | 9.53 | 10.31 | 9.5 | 203.38M |
| October 16, 2025 | 10.8 | 10.55 | 10.55 | 10.82 | 10.49 | 86.61M |
| October 15, 2025 | 10.7 | 10.79 | 10.79 | 10.8 | 10.45 | 117M |
| October 14, 2025 | 11.2 | 10.67 | 10.67 | 11.63 | 10.58 | 200.68M |
| October 13, 2025 | 10.54 | 11.11 | 11.11 | 11.24 | 10.54 | 157.15M |
| October 10, 2025 | 11.1 | 10.91 | 10.88 | 11.34 | 10.78 | 143.39M |
| October 09, 2025 | 10.7 | 11.24 | 11.21 | 11.4 | 10.65 | 218.43M |
| September 30, 2025 | 10.58 | 10.4 | 10.4 | 10.87 | 10.35 | 186.4M |
| September 29, 2025 | 10.12 | 10.48 | 10.48 | 10.64 | 10.03 | 175.36M |
| September 26, 2025 | 10.19 | 10 | 10 | 10.58 | 9.98 | 168.55M |
| September 25, 2025 | 10.4 | 10.38 | 10.38 | 10.58 | 10.2 | 209.64M |
| September 24, 2025 | 9.39 | 10.13 | 10.13 | 10.35 | 9.18 | 238.99M |
| September 23, 2025 | 9 | 9.47 | 9.47 | 9.51 | 8.73 | 207.09M |
| September 22, 2025 | 8.7 | 8.99 | 8.99 | 8.99 | 8.66 | 116.88M |
| September 19, 2025 | 8.66 | 8.63 | 8.63 | 8.85 | 8.57 | 72.55M |
| September 18, 2025 | 8.62 | 8.62 | 8.62 | 8.89 | 8.48 | 111.09M |
| September 17, 2025 | 8.46 | 8.62 | 8.62 | 8.65 | 8.42 | 68.17M |
| September 16, 2025 | 8.52 | 8.46 | 8.46 | 8.52 | 8.25 | 68.22M |
| September 15, 2025 | 8.58 | 8.53 | 8.53 | 8.73 | 8.43 | 71.54M |
| September 12, 2025 | 8.42 | 8.58 | 8.58 | 8.7 | 8.29 | 99.74M |
| September 11, 2025 | 8.06 | 8.4 | 8.4 | 8.48 | 7.94 | 96.56M |
| September 10, 2025 | 8.2 | 8.06 | 8.06 | 8.25 | 8.03 | 67.94M |
| September 09, 2025 | 8.33 | 8.2 | 8.2 | 8.45 | 8.13 | 131.71M |
| September 08, 2025 | 8.66 | 8.67 | 8.67 | 8.77 | 8.49 | 92.3M |
| September 05, 2025 | 8.33 | 8.52 | 8.52 | 8.54 | 8.25 | 75.56M |
| September 04, 2025 | 8.52 | 8.3 | 8.3 | 8.86 | 8.12 | 118.28M |