10.19
+0.1(+0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 10.22 | 10.09 | 10.09 | 10.29 | 10.03 | 28.82M |
| November 07, 2025 | 10.09 | 10.2 | 10.2 | 10.29 | 10.05 | 26.55M |
| November 06, 2025 | 10.06 | 10.14 | 10.14 | 10.22 | 10.06 | 26.59M |
| November 05, 2025 | 9.8 | 10.07 | 10.07 | 10.15 | 9.78 | 35.59M |
| November 04, 2025 | 9.96 | 9.9 | 9.9 | 10.03 | 9.82 | 23.65M |
| November 03, 2025 | 10.15 | 9.96 | 9.96 | 10.22 | 9.77 | 57.02M |
| October 31, 2025 | 10.01 | 10.2 | 10.2 | 10.5 | 9.98 | 58.43M |
| October 30, 2025 | 10.12 | 10.02 | 10.02 | 10.16 | 10.01 | 24.65M |
| October 29, 2025 | 10 | 10.15 | 10.15 | 10.19 | 9.98 | 37.35M |
| October 28, 2025 | 10.11 | 10 | 10 | 10.11 | 9.96 | 44.11M |
| October 27, 2025 | 10.26 | 10.14 | 10.14 | 10.34 | 10.09 | 83.46M |
| October 24, 2025 | 10.76 | 10.79 | 10.79 | 10.84 | 10.64 | 26.65M |
| October 23, 2025 | 10.48 | 10.76 | 10.76 | 10.79 | 10.25 | 33.34M |
| October 22, 2025 | 10.63 | 10.5 | 10.5 | 10.65 | 10.47 | 21.49M |
| October 21, 2025 | 10.68 | 10.68 | 10.68 | 10.83 | 10.61 | 23.85M |
| October 20, 2025 | 10.57 | 10.61 | 10.61 | 10.74 | 10.53 | 26.32M |
| October 17, 2025 | 11 | 10.44 | 10.44 | 11.09 | 10.4 | 40.18M |
| October 16, 2025 | 11.15 | 10.99 | 10.99 | 11.15 | 10.96 | 24.96M |
| October 15, 2025 | 10.76 | 11.14 | 11.14 | 11.16 | 10.75 | 41.44M |
| October 14, 2025 | 10.96 | 10.76 | 10.76 | 11.33 | 10.69 | 45.5M |
| October 13, 2025 | 10.36 | 10.83 | 10.83 | 10.91 | 10.36 | 37.25M |
| October 10, 2025 | 11.26 | 10.91 | 10.91 | 11.31 | 10.9 | 55.93M |
| October 09, 2025 | 11.45 | 11.35 | 11.35 | 11.67 | 11.3 | 63.12M |
| September 30, 2025 | 11.09 | 11.28 | 11.28 | 11.33 | 11.04 | 52.45M |
| September 29, 2025 | 10.95 | 11.1 | 11.1 | 11.25 | 10.95 | 53.48M |
| September 26, 2025 | 10.83 | 10.89 | 10.89 | 11.11 | 10.8 | 37.89M |
| September 25, 2025 | 11 | 10.87 | 10.87 | 11.05 | 10.85 | 34.44M |
| September 24, 2025 | 10.7 | 11.06 | 11.06 | 11.09 | 10.57 | 48.58M |
| September 23, 2025 | 10.79 | 10.75 | 10.75 | 10.96 | 10.5 | 43.47M |
| September 22, 2025 | 10.92 | 10.79 | 10.79 | 11.06 | 10.7 | 33.61M |
| September 19, 2025 | 10.89 | 10.93 | 10.93 | 11.08 | 10.85 | 39.06M |
| September 18, 2025 | 11.26 | 10.91 | 10.91 | 11.3 | 10.77 | 64.59M |
| September 17, 2025 | 11.07 | 11.34 | 11.34 | 11.46 | 11 | 61.22M |
| September 16, 2025 | 11.23 | 11.16 | 11.16 | 11.28 | 10.88 | 71.3M |
| September 15, 2025 | 11.06 | 11.38 | 11.38 | 11.86 | 11.06 | 114.69M |
| September 12, 2025 | 10.92 | 10.95 | 10.95 | 11.1 | 10.68 | 76.83M |
| September 11, 2025 | 10.95 | 10.9 | 10.9 | 10.99 | 10.66 | 67.06M |
| September 10, 2025 | 11.15 | 10.99 | 10.99 | 11.38 | 10.87 | 111.37M |
| September 09, 2025 | 10.78 | 11.49 | 11.49 | 11.89 | 10.65 | 158.64M |
| September 08, 2025 | 10.63 | 10.81 | 10.81 | 10.82 | 10.35 | 89.17M |
| September 05, 2025 | 10 | 10.52 | 10.52 | 10.6 | 10 | 80.35M |
| September 04, 2025 | 9.99 | 10.06 | 10.06 | 10.64 | 9.93 | 67.26M |
| September 03, 2025 | 9.92 | 9.93 | 9.93 | 10.07 | 9.85 | 26.96M |
| September 02, 2025 | 10.05 | 9.9 | 9.9 | 10.07 | 9.83 | 28.83M |
| September 01, 2025 | 10.14 | 10.05 | 10.05 | 10.17 | 9.95 | 41.89M |
| August 29, 2025 | 9.85 | 10.05 | 10.05 | 10.22 | 9.74 | 46.1M |
| August 28, 2025 | 9.83 | 9.85 | 9.85 | 9.91 | 9.56 | 31.94M |
| August 27, 2025 | 10.1 | 9.8 | 9.8 | 10.14 | 9.79 | 34.94M |
| August 26, 2025 | 10.18 | 10.12 | 10.12 | 10.22 | 10.08 | 27.76M |
| August 25, 2025 | 9.9 | 10.17 | 10.17 | 10.24 | 9.9 | 45.95M |
| August 22, 2025 | 10.05 | 9.9 | 9.9 | 10.07 | 9.74 | 46.47M |
| August 21, 2025 | 10.15 | 10.03 | 10.03 | 10.22 | 9.94 | 31.97M |
| August 20, 2025 | 9.87 | 10.09 | 10.09 | 10.17 | 9.76 | 41.1M |
| August 19, 2025 | 9.75 | 9.84 | 9.84 | 9.87 | 9.63 | 32.36M |
| August 18, 2025 | 9.81 | 9.74 | 9.74 | 9.85 | 9.67 | 38.61M |
| August 15, 2025 | 9.24 | 9.8 | 9.8 | 9.83 | 9.23 | 46.4M |
| August 14, 2025 | 9.55 | 9.26 | 9.26 | 9.56 | 9.23 | 22.01M |
| August 13, 2025 | 9.36 | 9.5 | 9.5 | 9.54 | 9.34 | 19.91M |
| August 12, 2025 | 9.38 | 9.35 | 9.35 | 9.43 | 9.3 | 13.64M |
| August 11, 2025 | 9.36 | 9.41 | 9.41 | 9.46 | 9.3 | 17.92M |