10.83
+0.15(+1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 10.67 | 10.83 | 10.83 | 10.83 | 10.65 | 10.23M |
| December 04, 2025 | 10.65 | 10.68 | 10.68 | 10.73 | 10.55 | 6.9M |
| December 03, 2025 | 10.7 | 10.65 | 10.65 | 10.76 | 10.62 | 8.14M |
| December 02, 2025 | 10.67 | 10.7 | 10.7 | 10.72 | 10.63 | 8.54M |
| December 01, 2025 | 10.56 | 10.7 | 10.7 | 10.76 | 10.55 | 10.92M |
| November 28, 2025 | 10.4 | 10.62 | 10.62 | 10.64 | 10.38 | 10.13M |
| November 27, 2025 | 10.42 | 10.42 | 10.42 | 10.49 | 10.35 | 6.86M |
| November 26, 2025 | 10.51 | 10.42 | 10.42 | 10.54 | 10.4 | 8.89M |
| November 25, 2025 | 10.59 | 10.48 | 10.48 | 10.6 | 10.46 | 12.11M |
| November 24, 2025 | 10.45 | 10.57 | 10.57 | 10.65 | 10.42 | 13.47M |
| November 21, 2025 | 10.53 | 10.4 | 10.4 | 10.61 | 10.38 | 13.67M |
| November 20, 2025 | 10.71 | 10.55 | 10.55 | 10.76 | 10.55 | 11.74M |
| November 19, 2025 | 10.67 | 10.68 | 10.68 | 10.81 | 10.62 | 14.87M |
| November 18, 2025 | 10.62 | 10.67 | 10.67 | 10.74 | 10.49 | 20.55M |
| November 17, 2025 | 10.77 | 10.62 | 10.62 | 10.79 | 10.59 | 13.44M |
| November 14, 2025 | 10.94 | 10.78 | 10.78 | 10.94 | 10.77 | 12.77M |
| November 13, 2025 | 10.95 | 10.94 | 10.94 | 10.99 | 10.87 | 13.16M |
| November 12, 2025 | 11.1 | 10.93 | 10.93 | 11.15 | 10.88 | 12.81M |
| November 11, 2025 | 11.26 | 11.08 | 11.08 | 11.31 | 11.03 | 16.15M |
| November 10, 2025 | 11.6 | 11.25 | 11.25 | 11.6 | 11.18 | 23.91M |
| November 07, 2025 | 12.07 | 11.58 | 11.58 | 12.29 | 11.52 | 33.13M |
| November 06, 2025 | 11.78 | 12.15 | 12.15 | 12.3 | 11.65 | 26.36M |
| November 05, 2025 | 11.42 | 11.79 | 11.79 | 11.82 | 11.32 | 25.12M |
| November 04, 2025 | 11.42 | 11.49 | 11.49 | 11.57 | 11.27 | 19.47M |
| November 03, 2025 | 11.28 | 11.43 | 11.43 | 11.52 | 11.16 | 20.6M |
| October 31, 2025 | 11 | 11.3 | 11.3 | 11.4 | 10.99 | 26.67M |
| October 30, 2025 | 10.57 | 11.12 | 11.12 | 11.2 | 10.55 | 38.43M |
| October 29, 2025 | 10.49 | 10.58 | 10.58 | 10.59 | 10.43 | 11.04M |
| October 28, 2025 | 10.57 | 10.51 | 10.51 | 10.63 | 10.46 | 13.98M |
| October 27, 2025 | 10.48 | 10.62 | 10.62 | 10.77 | 10.38 | 26.38M |
| October 24, 2025 | 10.5 | 10.42 | 10.42 | 10.75 | 10.25 | 34.55M |
| October 23, 2025 | 10.16 | 10.17 | 10.17 | 10.21 | 10.09 | 7.98M |
| October 22, 2025 | 10.3 | 10.19 | 10.19 | 10.37 | 10.15 | 8.89M |
| October 21, 2025 | 10.11 | 10.3 | 10.3 | 10.38 | 10.08 | 12.04M |
| October 20, 2025 | 10.08 | 10.08 | 10.08 | 10.16 | 10 | 10.56M |
| October 17, 2025 | 10.26 | 10.02 | 10.02 | 10.34 | 10.02 | 11.25M |
| October 16, 2025 | 10.43 | 10.27 | 10.27 | 10.5 | 10.18 | 18.21M |
| October 15, 2025 | 10.53 | 10.43 | 10.43 | 10.6 | 10.36 | 15.88M |
| October 14, 2025 | 10.25 | 10.59 | 10.59 | 10.76 | 10.25 | 29.04M |
| October 13, 2025 | 10.16 | 10.29 | 10.29 | 10.32 | 10.05 | 18.86M |
| October 10, 2025 | 10.3 | 10.43 | 10.43 | 10.5 | 10.27 | 14.02M |
| October 09, 2025 | 10.5 | 10.35 | 10.35 | 10.5 | 10.12 | 17.52M |
| September 30, 2025 | 10.32 | 10.5 | 10.5 | 10.55 | 10.25 | 25.34M |
| September 29, 2025 | 10.35 | 10.42 | 10.42 | 10.43 | 10.13 | 27.03M |
| September 26, 2025 | 9.81 | 10.32 | 10.32 | 10.45 | 9.77 | 38.01M |
| September 25, 2025 | 9.85 | 9.81 | 9.81 | 9.86 | 9.75 | 7.61M |
| September 24, 2025 | 9.7 | 9.85 | 9.85 | 9.88 | 9.67 | 10.25M |
| September 23, 2025 | 9.68 | 9.71 | 9.71 | 9.74 | 9.59 | 10.71M |
| September 22, 2025 | 9.8 | 9.7 | 9.7 | 9.8 | 9.61 | 8.5M |
| September 19, 2025 | 9.69 | 9.79 | 9.79 | 9.8 | 9.68 | 7.02M |
| September 18, 2025 | 10.08 | 9.72 | 9.72 | 10.08 | 9.67 | 18.85M |
| September 17, 2025 | 9.91 | 10.08 | 10.08 | 10.13 | 9.86 | 15.32M |
| September 16, 2025 | 9.87 | 9.9 | 9.9 | 9.95 | 9.82 | 9.3M |
| September 15, 2025 | 9.96 | 9.87 | 9.87 | 9.97 | 9.81 | 11.71M |
| September 12, 2025 | 10.12 | 9.95 | 9.95 | 10.15 | 9.91 | 16.45M |
| September 11, 2025 | 10.1 | 10.12 | 10.12 | 10.13 | 9.93 | 14.16M |
| September 10, 2025 | 10.1 | 10.08 | 10.08 | 10.2 | 10.06 | 9.87M |
| September 09, 2025 | 10.19 | 10.1 | 10.1 | 10.24 | 10.07 | 10.48M |
| September 08, 2025 | 10.22 | 10.19 | 10.19 | 10.23 | 10.07 | 16.54M |
| September 05, 2025 | 10.2 | 10.19 | 10.19 | 10.21 | 10.08 | 10.11M |