10.07
-0.07(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 10.1 | 10.07 | 10.07 | 10.13 | 10.04 | 67.93M |
| November 06, 2025 | 10.18 | 10.14 | 10.14 | 10.2 | 10.11 | 68.8M |
| November 05, 2025 | 10.07 | 10.15 | 10.15 | 10.19 | 10.03 | 63.41M |
| November 04, 2025 | 10.28 | 10.17 | 10.17 | 10.31 | 10.11 | 89.77M |
| November 03, 2025 | 10.18 | 10.33 | 10.33 | 10.36 | 10.12 | 117.96M |
| October 31, 2025 | 10.09 | 10.18 | 10.18 | 10.24 | 10.07 | 85.46M |
| October 30, 2025 | 10.25 | 10.08 | 10.08 | 10.26 | 10.07 | 93.28M |
| October 29, 2025 | 10.23 | 10.25 | 10.25 | 10.26 | 10.16 | 77.97M |
| October 28, 2025 | 10.31 | 10.22 | 10.22 | 10.33 | 10.18 | 119.82M |
| October 27, 2025 | 10.25 | 10.39 | 10.39 | 10.43 | 10.18 | 224.96M |
| October 24, 2025 | 10.05 | 10.06 | 10.06 | 10.09 | 10.02 | 71.27M |
| October 23, 2025 | 9.98 | 10.04 | 10.04 | 10.05 | 9.92 | 64.67M |
| October 22, 2025 | 10.05 | 10.02 | 10.02 | 10.12 | 9.98 | 88.61M |
| October 21, 2025 | 9.94 | 10.17 | 10.17 | 10.36 | 9.86 | 150.08M |
| October 20, 2025 | 10 | 9.93 | 9.93 | 10.03 | 9.92 | 72.21M |
| October 17, 2025 | 10.12 | 9.92 | 9.92 | 10.16 | 9.92 | 133.88M |
| October 16, 2025 | 10.1 | 10.25 | 10.25 | 10.4 | 9.93 | 190.85M |
| October 15, 2025 | 10.06 | 10.1 | 10.1 | 10.1 | 9.93 | 87.24M |
| October 14, 2025 | 10.26 | 10.02 | 10.02 | 10.33 | 10 | 133.03M |
| October 13, 2025 | 9.96 | 10.24 | 10.24 | 10.27 | 9.89 | 125.18M |
| October 10, 2025 | 10.6 | 10.38 | 10.38 | 10.61 | 10.35 | 150.69M |
| October 09, 2025 | 10.48 | 10.68 | 10.68 | 10.88 | 10.47 | 161.01M |
| September 30, 2025 | 10.49 | 10.47 | 10.47 | 10.69 | 10.44 | 102.53M |
| September 29, 2025 | 10.47 | 10.44 | 10.44 | 10.53 | 10.27 | 123.16M |
| September 26, 2025 | 10.75 | 10.47 | 10.47 | 10.82 | 10.47 | 142.32M |
| September 25, 2025 | 10.82 | 10.84 | 10.84 | 11.06 | 10.79 | 155.82M |
| September 24, 2025 | 10.61 | 10.88 | 10.88 | 10.9 | 10.54 | 173.98M |
| September 23, 2025 | 11.11 | 10.72 | 10.72 | 11.11 | 10.48 | 225.02M |
| September 22, 2025 | 11.07 | 11.12 | 11.12 | 11.15 | 11.01 | 153.34M |
| September 19, 2025 | 11.3 | 11.03 | 11.03 | 11.38 | 11 | 226.68M |
| September 18, 2025 | 11.09 | 11.27 | 11.27 | 11.55 | 10.98 | 404.78M |
| September 17, 2025 | 10.77 | 11.15 | 11.15 | 11.32 | 10.67 | 343.28M |
| September 16, 2025 | 10.7 | 10.76 | 10.76 | 10.8 | 10.63 | 148.13M |
| September 15, 2025 | 10.66 | 10.72 | 10.72 | 10.84 | 10.6 | 145.83M |
| September 12, 2025 | 10.74 | 10.66 | 10.66 | 10.87 | 10.65 | 181.24M |
| September 11, 2025 | 10.42 | 10.73 | 10.73 | 10.77 | 10.29 | 218.52M |
| September 10, 2025 | 10.38 | 10.39 | 10.39 | 10.47 | 10.34 | 102.51M |
| September 09, 2025 | 10.6 | 10.38 | 10.38 | 10.62 | 10.35 | 126.36M |
| September 08, 2025 | 10.62 | 10.65 | 10.65 | 10.75 | 10.55 | 143.01M |
| September 05, 2025 | 10.42 | 10.62 | 10.62 | 10.64 | 10.32 | 160.43M |
| September 04, 2025 | 10.64 | 10.42 | 10.42 | 10.75 | 10.21 | 193.47M |
| September 03, 2025 | 11.09 | 10.64 | 10.64 | 11.13 | 10.6 | 208.29M |
| September 02, 2025 | 11.45 | 11.04 | 11.04 | 11.45 | 11 | 258.78M |
| September 01, 2025 | 11.55 | 11.54 | 11.54 | 11.8 | 11.43 | 224.8M |
| August 29, 2025 | 11.9 | 11.42 | 11.42 | 11.94 | 11.4 | 312.35M |
| August 28, 2025 | 11.87 | 11.87 | 11.87 | 11.99 | 11.41 | 425.84M |
| August 27, 2025 | 12.33 | 11.9 | 11.9 | 12.48 | 11.9 | 512.02M |
| August 26, 2025 | 11.9 | 12.23 | 12.23 | 12.6 | 11.78 | 531.82M |
| August 25, 2025 | 12.1 | 12 | 12 | 12.47 | 11.89 | 547.84M |
| August 22, 2025 | 11.6 | 11.93 | 11.93 | 12 | 11.52 | 468.82M |
| August 21, 2025 | 11.9 | 11.58 | 11.58 | 12.09 | 11.51 | 582.78M |
| August 20, 2025 | 12.23 | 12.19 | 12.19 | 12.8 | 11.89 | 1.06B |
| August 19, 2025 | 10.61 | 11.67 | 11.67 | 11.67 | 10.5 | 517.54M |
| August 18, 2025 | 10.59 | 10.61 | 10.61 | 10.79 | 10.44 | 421.66M |
| August 15, 2025 | 9.92 | 10.46 | 10.46 | 10.5 | 9.91 | 447.6M |
| August 14, 2025 | 10.09 | 9.97 | 9.97 | 10.18 | 9.92 | 167.83M |
| August 13, 2025 | 9.98 | 10.06 | 10.06 | 10.1 | 9.96 | 168.53M |
| August 12, 2025 | 9.99 | 9.98 | 9.98 | 10.02 | 9.91 | 92.35M |
| August 11, 2025 | 9.82 | 9.99 | 9.99 | 10.02 | 9.8 | 114.05M |
| August 08, 2025 | 9.95 | 9.83 | 9.83 | 9.95 | 9.82 | 92.79M |