10.68
+0.89(+9.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.75 | 9.79 | 9.79 | 9.92 | 9.6 | 21.69M |
| December 03, 2025 | 9.96 | 9.79 | 9.79 | 10.01 | 9.71 | 17.64M |
| December 02, 2025 | 10.06 | 10.01 | 10.01 | 10.2 | 9.9 | 21.45M |
| December 01, 2025 | 10.35 | 10.05 | 10.05 | 10.35 | 9.91 | 40.29M |
| November 28, 2025 | 9.39 | 10.11 | 10.11 | 10.11 | 9.22 | 39.44M |
| November 27, 2025 | 9.29 | 9.19 | 9.19 | 9.35 | 9.12 | 19.41M |
| November 26, 2025 | 9.32 | 9.31 | 9.31 | 9.99 | 9.28 | 33.22M |
| November 25, 2025 | 9.25 | 9.31 | 9.31 | 9.44 | 9.14 | 22.08M |
| November 24, 2025 | 9.18 | 9.16 | 9.16 | 9.49 | 8.9 | 24.28M |
| November 21, 2025 | 9.9 | 9.06 | 9.06 | 10.14 | 9.03 | 29.24M |
| November 20, 2025 | 10.07 | 10.03 | 10.03 | 10.44 | 9.88 | 20.28M |
| November 19, 2025 | 10.39 | 10.06 | 10.06 | 10.49 | 10.01 | 25.38M |
| November 18, 2025 | 10.83 | 10.23 | 10.23 | 10.92 | 10.05 | 55.8M |
| November 17, 2025 | 9.85 | 10.7 | 10.7 | 10.84 | 9.85 | 79.26M |
| November 14, 2025 | 9.52 | 9.85 | 9.85 | 10 | 9.52 | 34.71M |
| November 13, 2025 | 9.16 | 9.59 | 9.59 | 9.75 | 9.08 | 33.88M |
| November 12, 2025 | 9.21 | 9.14 | 9.14 | 9.25 | 9.06 | 11.83M |
| November 11, 2025 | 9.08 | 9.22 | 9.22 | 9.24 | 9.03 | 12.67M |
| November 10, 2025 | 9.01 | 9.09 | 9.09 | 9.13 | 8.96 | 12.04M |
| November 07, 2025 | 9 | 8.96 | 8.96 | 9.09 | 8.94 | 10.57M |
| November 06, 2025 | 8.96 | 9.01 | 9.01 | 9.01 | 8.85 | 8.15M |
| November 05, 2025 | 8.86 | 8.97 | 8.97 | 8.98 | 8.84 | 8.62M |
| November 04, 2025 | 9.04 | 8.95 | 8.95 | 9.08 | 8.87 | 9.47M |
| November 03, 2025 | 9 | 9.08 | 9.08 | 9.12 | 8.97 | 11.37M |
| October 31, 2025 | 8.73 | 8.99 | 8.99 | 9.06 | 8.71 | 17.19M |
| October 30, 2025 | 8.88 | 8.71 | 8.71 | 8.9 | 8.71 | 12.67M |
| October 29, 2025 | 9.08 | 8.88 | 8.88 | 9.1 | 8.71 | 23.1M |
| October 28, 2025 | 9.56 | 9.12 | 9.12 | 9.59 | 9.09 | 34.01M |
| October 27, 2025 | 9.15 | 9.63 | 9.63 | 9.73 | 9.15 | 27.2M |
| October 24, 2025 | 9.08 | 9.16 | 9.16 | 9.17 | 9.05 | 8.76M |
| October 23, 2025 | 9.14 | 9.11 | 9.11 | 9.27 | 8.97 | 9.93M |
| October 22, 2025 | 9.08 | 9.17 | 9.17 | 9.25 | 9.07 | 10.73M |
| October 21, 2025 | 9.07 | 9.15 | 9.15 | 9.17 | 8.99 | 9.63M |
| October 20, 2025 | 9.04 | 9.11 | 9.11 | 9.12 | 8.94 | 7.49M |
| October 17, 2025 | 9.22 | 8.96 | 8.96 | 9.22 | 8.95 | 10.31M |
| October 16, 2025 | 9.14 | 9.07 | 9.07 | 9.25 | 9.05 | 10.9M |
| October 15, 2025 | 8.92 | 9.15 | 9.15 | 9.19 | 8.84 | 13.36M |
| October 14, 2025 | 9.15 | 8.92 | 8.92 | 9.28 | 8.89 | 15.11M |
| October 13, 2025 | 8.66 | 8.93 | 8.93 | 8.97 | 8.66 | 14.69M |
| October 10, 2025 | 9.42 | 9.24 | 9.24 | 9.42 | 9.2 | 11.86M |
| October 09, 2025 | 9.58 | 9.44 | 9.44 | 9.67 | 9.31 | 16.93M |
| September 30, 2025 | 9.07 | 9.49 | 9.49 | 9.52 | 9.01 | 25.82M |
| September 29, 2025 | 8.9 | 9.07 | 9.07 | 9.09 | 8.69 | 13.36M |
| September 26, 2025 | 9.03 | 8.91 | 8.91 | 9.05 | 8.85 | 12.39M |
| September 25, 2025 | 9.23 | 9.03 | 9.03 | 9.3 | 9 | 15.58M |
| September 24, 2025 | 9.2 | 9.23 | 9.23 | 9.29 | 9.1 | 10.62M |
| September 23, 2025 | 9.4 | 9.2 | 9.2 | 9.53 | 9.04 | 19.47M |
| September 22, 2025 | 9.59 | 9.5 | 9.5 | 9.75 | 9.38 | 18.24M |
| September 19, 2025 | 9.94 | 9.6 | 9.6 | 10.1 | 9.56 | 27.22M |
| September 18, 2025 | 10.27 | 9.95 | 9.95 | 10.44 | 9.85 | 35.4M |
| September 17, 2025 | 10.02 | 10.23 | 10.23 | 10.35 | 9.85 | 32.64M |
| September 16, 2025 | 10.08 | 10.03 | 10.03 | 10.1 | 9.86 | 17.72M |
| September 15, 2025 | 10.03 | 10.13 | 10.13 | 10.14 | 9.97 | 19.43M |
| September 12, 2025 | 10 | 10.14 | 10.14 | 10.34 | 9.92 | 37.91M |
| September 11, 2025 | 9.66 | 10.01 | 10.01 | 10.06 | 9.26 | 42.49M |
| September 10, 2025 | 10.14 | 9.82 | 9.82 | 10.39 | 9.65 | 47.91M |
| September 09, 2025 | 10.25 | 10.15 | 10.15 | 10.49 | 9.92 | 64.93M |
| September 08, 2025 | 10.56 | 10.73 | 10.73 | 11.4 | 10.49 | 83.03M |
| September 05, 2025 | 10.51 | 10.86 | 10.86 | 11 | 9.96 | 95.61M |
| September 04, 2025 | 10.73 | 11.07 | 11.07 | 11.46 | 10.07 | 137.25M |