10.77
+0.05(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 11.01 | 10.72 | 10.72 | 11.08 | 10.68 | 13.68M |
| December 03, 2025 | 11 | 11.16 | 11.16 | 11.24 | 10.87 | 18.96M |
| December 02, 2025 | 10.95 | 10.98 | 10.98 | 11.12 | 10.89 | 13.01M |
| December 01, 2025 | 11 | 11.02 | 11.02 | 11.15 | 10.92 | 15.96M |
| November 28, 2025 | 10.8 | 10.91 | 10.91 | 10.97 | 10.69 | 18.72M |
| November 27, 2025 | 10.54 | 11.07 | 11.07 | 11.3 | 10.45 | 29.43M |
| November 26, 2025 | 10.64 | 10.51 | 10.51 | 10.82 | 10.49 | 7.04M |
| November 25, 2025 | 10.66 | 10.65 | 10.65 | 10.75 | 10.54 | 6.53M |
| November 24, 2025 | 10.33 | 10.6 | 10.6 | 10.67 | 10.29 | 10.15M |
| November 21, 2025 | 10.72 | 10.28 | 10.28 | 10.88 | 10.28 | 12.09M |
| November 20, 2025 | 11.04 | 10.7 | 10.7 | 11.11 | 10.64 | 13.1M |
| November 19, 2025 | 11.1 | 11.03 | 11.03 | 11.19 | 10.82 | 17.87M |
| November 18, 2025 | 11.15 | 10.92 | 10.92 | 11.15 | 10.88 | 10.48M |
| November 17, 2025 | 11.15 | 11.17 | 11.17 | 11.18 | 10.95 | 12.03M |
| November 14, 2025 | 11.23 | 11.15 | 11.15 | 11.5 | 11.12 | 19.43M |
| November 13, 2025 | 11.06 | 11.34 | 11.34 | 11.38 | 10.95 | 29.32M |
| November 12, 2025 | 11.07 | 11.11 | 11.11 | 11.63 | 10.95 | 37.65M |
| November 11, 2025 | 10.79 | 11.07 | 11.07 | 11.09 | 10.68 | 18.86M |
| November 10, 2025 | 10.6 | 10.81 | 10.81 | 10.81 | 10.4 | 13.54M |
| November 07, 2025 | 10.45 | 10.51 | 10.51 | 10.63 | 10.45 | 7.78M |
| November 06, 2025 | 10.56 | 10.49 | 10.49 | 10.6 | 10.35 | 9.69M |
| November 05, 2025 | 10.53 | 10.61 | 10.61 | 10.75 | 10.46 | 15.35M |
| November 04, 2025 | 10.37 | 10.53 | 10.53 | 10.55 | 10.31 | 10.01M |
| November 03, 2025 | 10.31 | 10.36 | 10.36 | 10.38 | 10.27 | 5.93M |
| October 31, 2025 | 10.15 | 10.31 | 10.31 | 10.34 | 10.15 | 6.98M |
| October 30, 2025 | 10.25 | 10.14 | 10.14 | 10.25 | 10.11 | 7.44M |
| October 29, 2025 | 10.33 | 10.25 | 10.25 | 10.34 | 10.12 | 8.42M |
| October 28, 2025 | 10.34 | 10.35 | 10.35 | 10.39 | 10.25 | 6.47M |
| October 27, 2025 | 10.35 | 10.33 | 10.33 | 10.36 | 10.19 | 8.03M |
| October 24, 2025 | 10.45 | 10.27 | 10.27 | 10.45 | 10.24 | 8.69M |
| October 23, 2025 | 10.29 | 10.43 | 10.43 | 10.44 | 10.22 | 10.63M |
| October 22, 2025 | 10.18 | 10.29 | 10.29 | 10.3 | 10.15 | 8.28M |
| October 21, 2025 | 10.09 | 10.21 | 10.21 | 10.21 | 10.01 | 8.61M |
| October 20, 2025 | 9.96 | 10.09 | 10.09 | 10.1 | 9.85 | 10.42M |
| October 17, 2025 | 9.98 | 9.85 | 9.85 | 10.07 | 9.84 | 10.27M |
| October 16, 2025 | 10.15 | 9.98 | 9.98 | 10.22 | 9.94 | 12.4M |
| October 15, 2025 | 10.09 | 10.21 | 10.21 | 10.25 | 10.06 | 10.8M |
| October 14, 2025 | 10.13 | 10.08 | 10.08 | 10.21 | 10 | 13.76M |
| October 13, 2025 | 9.9 | 10.1 | 10.1 | 10.14 | 9.8 | 15.07M |
| October 10, 2025 | 10.23 | 10.21 | 10.21 | 10.43 | 10.2 | 14.65M |
| October 09, 2025 | 10.61 | 10.27 | 10.27 | 10.61 | 10.24 | 23.01M |
| September 30, 2025 | 10.78 | 10.69 | 10.69 | 10.89 | 10.65 | 16.84M |
| September 29, 2025 | 10.8 | 10.78 | 10.78 | 10.91 | 10.5 | 19.47M |
| September 26, 2025 | 10.86 | 10.81 | 10.81 | 11 | 10.56 | 26M |
| September 25, 2025 | 11.25 | 11.03 | 11.03 | 11.25 | 10.86 | 37.26M |
| September 24, 2025 | 11.78 | 11.38 | 11.38 | 12.12 | 11.26 | 46.57M |
| September 23, 2025 | 12.72 | 12.3 | 12.3 | 12.88 | 11.75 | 62.55M |
| September 22, 2025 | 12.8 | 13.05 | 13.05 | 14.29 | 12.17 | 78.56M |
| September 19, 2025 | 12.1 | 13.06 | 13.06 | 13.06 | 12.1 | 68.59M |
| September 18, 2025 | 10.79 | 11.87 | 11.87 | 11.87 | 10.71 | 54.73M |
| September 17, 2025 | 11.18 | 10.79 | 10.79 | 11.28 | 10.72 | 20M |
| September 16, 2025 | 11.12 | 11.08 | 11.08 | 11.22 | 10.87 | 16.27M |
| September 15, 2025 | 10.94 | 11.05 | 11.05 | 11.15 | 10.87 | 9.46M |
| September 12, 2025 | 11.15 | 11 | 11 | 11.35 | 10.98 | 13.33M |
| September 11, 2025 | 11.15 | 11.18 | 11.18 | 11.19 | 10.81 | 17.23M |
| September 10, 2025 | 11 | 11.19 | 11.19 | 11.28 | 10.98 | 18.24M |
| September 09, 2025 | 11.22 | 11.03 | 11.03 | 11.24 | 10.93 | 16.47M |
| September 08, 2025 | 11.22 | 11.26 | 11.26 | 11.61 | 11.18 | 20.17M |
| September 05, 2025 | 11.46 | 11.42 | 11.42 | 11.54 | 11.1 | 25.32M |
| September 04, 2025 | 11.21 | 11.57 | 11.57 | 11.8 | 11.01 | 36.29M |