10.52
-0.18(-1.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.8 | 10.7 | 10.7 | 10.83 | 10.68 | 103.79M |
| December 03, 2025 | 10.92 | 10.76 | 10.76 | 11.07 | 10.76 | 141.37M |
| December 02, 2025 | 10.74 | 10.95 | 10.95 | 10.97 | 10.73 | 174.35M |
| December 01, 2025 | 10.67 | 10.77 | 10.77 | 10.78 | 10.66 | 152.71M |
| November 28, 2025 | 10.8 | 10.72 | 10.72 | 10.86 | 10.72 | 81.4M |
| November 27, 2025 | 10.69 | 10.83 | 10.83 | 10.85 | 10.62 | 109.78M |
| November 26, 2025 | 10.77 | 10.7 | 10.7 | 10.84 | 10.64 | 115.56M |
| November 25, 2025 | 10.69 | 10.78 | 10.78 | 10.8 | 10.62 | 105.93M |
| November 24, 2025 | 10.73 | 10.71 | 10.71 | 10.81 | 10.64 | 109.23M |
| November 21, 2025 | 10.95 | 10.74 | 10.74 | 10.98 | 10.73 | 100.93M |
| November 20, 2025 | 10.88 | 10.94 | 10.94 | 11.08 | 10.83 | 98.79M |
| November 19, 2025 | 10.77 | 10.9 | 10.9 | 10.93 | 10.75 | 83.92M |
| November 18, 2025 | 10.83 | 10.73 | 10.73 | 10.87 | 10.72 | 80.98M |
| November 17, 2025 | 10.96 | 10.83 | 10.83 | 11 | 10.8 | 112.34M |
| November 14, 2025 | 11.06 | 11 | 11 | 11.15 | 10.99 | 90.78M |
| November 13, 2025 | 11.13 | 11.03 | 11.03 | 11.18 | 10.95 | 106.9M |
| November 12, 2025 | 11.15 | 11.13 | 11.13 | 11.24 | 11.11 | 98.55M |
| November 11, 2025 | 11.12 | 11.1 | 11.1 | 11.14 | 11.03 | 86.34M |
| November 10, 2025 | 11.05 | 11.12 | 11.12 | 11.16 | 11 | 98.3M |
| November 07, 2025 | 11.1 | 11.06 | 11.06 | 11.22 | 11.06 | 97.23M |
| November 06, 2025 | 11.05 | 11.1 | 11.1 | 11.19 | 11.03 | 111.96M |
| November 05, 2025 | 11.14 | 11.12 | 11.12 | 11.26 | 11.07 | 146.38M |
| November 04, 2025 | 10.96 | 11.11 | 11.11 | 11.12 | 10.93 | 153.18M |
| November 03, 2025 | 10.78 | 10.92 | 10.92 | 11.02 | 10.78 | 147.01M |
| October 31, 2025 | 10.71 | 10.78 | 10.78 | 10.89 | 10.65 | 177.88M |
| October 30, 2025 | 10.46 | 10.55 | 10.55 | 10.6 | 10.45 | 115.08M |
| October 29, 2025 | 10.89 | 10.52 | 10.52 | 10.91 | 10.48 | 203.91M |
| October 28, 2025 | 10.94 | 10.94 | 10.94 | 10.98 | 10.75 | 96.77M |
| October 27, 2025 | 10.85 | 10.94 | 10.94 | 10.99 | 10.73 | 125.48M |
| October 24, 2025 | 10.93 | 10.91 | 10.91 | 11.01 | 10.86 | 131.97M |
| October 23, 2025 | 10.92 | 10.99 | 10.99 | 11.07 | 10.88 | 112.08M |
| October 22, 2025 | 10.81 | 10.93 | 10.93 | 10.99 | 10.81 | 96.32M |
| October 21, 2025 | 10.81 | 10.85 | 10.85 | 10.91 | 10.77 | 122.97M |
| October 20, 2025 | 10.96 | 10.79 | 10.79 | 10.98 | 10.73 | 160.3M |
| October 17, 2025 | 11.02 | 10.99 | 10.99 | 11.17 | 10.95 | 154.37M |
| October 16, 2025 | 10.82 | 11.04 | 11.04 | 11.06 | 10.8 | 182.15M |
| October 15, 2025 | 10.7 | 10.86 | 10.86 | 10.87 | 10.66 | 217M |
| October 14, 2025 | 10.28 | 10.72 | 10.72 | 10.77 | 10.24 | 344.6M |
| October 13, 2025 | 10.11 | 10.31 | 10.31 | 10.44 | 10.03 | 256.65M |
| October 10, 2025 | 9.96 | 10.12 | 10.12 | 10.16 | 9.96 | 158.17M |
| October 09, 2025 | 10 | 9.99 | 9.99 | 10 | 9.86 | 160.28M |
| September 30, 2025 | 10.16 | 10.03 | 10.03 | 10.16 | 10.01 | 92.42M |
| September 29, 2025 | 10.12 | 10.14 | 10.14 | 10.25 | 10.07 | 131.75M |
| September 26, 2025 | 10.07 | 10.14 | 10.14 | 10.17 | 9.99 | 177.24M |
| September 25, 2025 | 10.18 | 10.08 | 10.08 | 10.19 | 10 | 137.7M |
| September 24, 2025 | 10.18 | 10.19 | 10.19 | 10.28 | 10.13 | 117.07M |
| September 23, 2025 | 10.11 | 10.21 | 10.21 | 10.31 | 10.02 | 195.79M |
| September 22, 2025 | 10.25 | 10.12 | 10.12 | 10.27 | 10.08 | 114.83M |
| September 19, 2025 | 10.17 | 10.26 | 10.26 | 10.3 | 10.1 | 127.97M |
| September 18, 2025 | 10.33 | 10.18 | 10.18 | 10.36 | 10.18 | 147.44M |
| September 17, 2025 | 10.32 | 10.3 | 10.3 | 10.39 | 10.26 | 123.78M |
| September 16, 2025 | 10.39 | 10.34 | 10.34 | 10.45 | 10.32 | 133.75M |
| September 15, 2025 | 10.51 | 10.42 | 10.42 | 10.53 | 10.37 | 181.42M |
| September 12, 2025 | 10.72 | 10.53 | 10.53 | 10.75 | 10.52 | 188.02M |
| September 11, 2025 | 10.82 | 10.76 | 10.76 | 10.88 | 10.62 | 181.4M |
| September 10, 2025 | 10.87 | 10.82 | 10.82 | 10.9 | 10.77 | 118.75M |
| September 09, 2025 | 10.68 | 10.88 | 10.88 | 10.89 | 10.66 | 157.4M |
| September 08, 2025 | 10.59 | 10.67 | 10.67 | 10.74 | 10.57 | 120.05M |
| September 05, 2025 | 10.76 | 10.66 | 10.66 | 10.82 | 10.62 | 128.33M |
| September 04, 2025 | 10.73 | 10.77 | 10.77 | 10.82 | 10.54 | 156.59M |