10.75
-0.11(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 10.7 | 10.75 | 10.75 | 10.99 | 10.65 | 499.54M |
| November 06, 2025 | 9.87 | 10.86 | 10.86 | 10.86 | 9.83 | 696.82M |
| November 05, 2025 | 9.51 | 9.87 | 9.87 | 9.9 | 9.46 | 286.56M |
| November 04, 2025 | 10.16 | 9.85 | 9.85 | 10.39 | 9.76 | 377.34M |
| November 03, 2025 | 10.14 | 10.17 | 10.17 | 10.22 | 9.75 | 402.93M |
| October 31, 2025 | 10.25 | 9.99 | 9.99 | 10.3 | 9.95 | 424.83M |
| October 30, 2025 | 9.81 | 10.31 | 10.31 | 10.5 | 9.78 | 550.71M |
| October 29, 2025 | 9.38 | 9.91 | 9.91 | 10.05 | 9.34 | 494.03M |
| October 28, 2025 | 9.35 | 9.26 | 9.26 | 9.72 | 9.24 | 461.29M |
| October 27, 2025 | 9.27 | 9.4 | 9.4 | 9.41 | 9.11 | 403.78M |
| October 24, 2025 | 9.2 | 9.23 | 9.23 | 9.48 | 9.02 | 415.34M |
| October 23, 2025 | 8.78 | 9.04 | 9.04 | 9.14 | 8.7 | 470.46M |
| October 22, 2025 | 8.42 | 8.75 | 8.75 | 8.8 | 8.39 | 282.03M |
| October 21, 2025 | 8.45 | 8.62 | 8.62 | 8.77 | 8.43 | 297.02M |
| October 20, 2025 | 8.51 | 8.37 | 8.37 | 8.57 | 8.32 | 233.49M |
| October 17, 2025 | 8.72 | 8.47 | 8.47 | 8.86 | 8.45 | 279.85M |
| October 16, 2025 | 8.8 | 8.72 | 8.6 | 8.98 | 8.62 | 309.42M |
| October 15, 2025 | 8.74 | 8.87 | 8.74 | 8.98 | 8.62 | 388M |
| October 14, 2025 | 8.82 | 8.64 | 8.52 | 9.27 | 8.58 | 624.17M |
| October 13, 2025 | 8.28 | 8.57 | 8.45 | 8.62 | 8.28 | 375.29M |
| October 10, 2025 | 8.58 | 8.62 | 8.5 | 8.82 | 8.48 | 369.71M |
| October 09, 2025 | 8.49 | 8.68 | 8.56 | 8.69 | 8.32 | 537.06M |
| September 30, 2025 | 8.13 | 8.24 | 8.24 | 8.27 | 8.09 | 317.27M |
| September 29, 2025 | 7.69 | 8.15 | 8.15 | 8.18 | 7.64 | 494.87M |
| September 26, 2025 | 7.56 | 7.62 | 7.62 | 7.72 | 7.53 | 226.92M |
| September 25, 2025 | 7.68 | 7.61 | 7.61 | 7.76 | 7.56 | 224.44M |
| September 24, 2025 | 7.53 | 7.6 | 7.6 | 7.61 | 7.44 | 168.06M |
| September 23, 2025 | 7.65 | 7.58 | 7.58 | 7.72 | 7.49 | 172.44M |
| September 22, 2025 | 7.78 | 7.69 | 7.69 | 7.81 | 7.6 | 151.44M |
| September 19, 2025 | 7.69 | 7.74 | 7.74 | 7.84 | 7.64 | 188.36M |
| September 18, 2025 | 7.84 | 7.64 | 7.64 | 7.84 | 7.58 | 284.2M |
| September 17, 2025 | 7.84 | 7.95 | 7.95 | 7.99 | 7.78 | 207.11M |
| September 16, 2025 | 8.13 | 7.88 | 7.88 | 8.17 | 7.71 | 360.08M |
| September 15, 2025 | 8.08 | 8.07 | 8.07 | 8.17 | 8 | 236.71M |
| September 12, 2025 | 7.98 | 8.04 | 8.04 | 8.19 | 7.97 | 414.91M |
| September 11, 2025 | 7.6 | 7.83 | 7.83 | 7.85 | 7.58 | 233.4M |
| September 10, 2025 | 7.6 | 7.6 | 7.6 | 7.64 | 7.48 | 155.26M |
| September 09, 2025 | 7.64 | 7.66 | 7.66 | 7.82 | 7.59 | 222.45M |
| September 08, 2025 | 7.69 | 7.62 | 7.62 | 7.75 | 7.56 | 189.79M |
| September 05, 2025 | 7.41 | 7.7 | 7.7 | 7.73 | 7.38 | 245.72M |
| September 04, 2025 | 7.76 | 7.43 | 7.43 | 7.81 | 7.32 | 346.26M |
| September 03, 2025 | 7.89 | 7.8 | 7.8 | 7.98 | 7.71 | 315.09M |
| September 02, 2025 | 7.9 | 7.83 | 7.83 | 7.97 | 7.75 | 303.49M |
| September 01, 2025 | 7.93 | 7.85 | 7.85 | 7.97 | 7.77 | 325.33M |
| August 29, 2025 | 7.91 | 7.83 | 7.83 | 8.1 | 7.8 | 402.05M |
| August 28, 2025 | 7.85 | 7.89 | 7.89 | 7.9 | 7.67 | 313.49M |
| August 27, 2025 | 8.18 | 7.97 | 7.97 | 8.27 | 7.96 | 268.56M |
| August 26, 2025 | 8.03 | 8.18 | 8.18 | 8.22 | 7.97 | 236.32M |
| August 25, 2025 | 7.82 | 8.08 | 8.08 | 8.12 | 7.82 | 372.09M |
| August 22, 2025 | 7.66 | 7.72 | 7.72 | 7.74 | 7.6 | 152.65M |
| August 21, 2025 | 7.67 | 7.66 | 7.66 | 7.75 | 7.63 | 144.44M |
| August 20, 2025 | 7.58 | 7.67 | 7.67 | 7.73 | 7.56 | 159.64M |
| August 19, 2025 | 7.73 | 7.63 | 7.63 | 7.8 | 7.6 | 195.28M |
| August 18, 2025 | 7.93 | 7.72 | 7.72 | 7.95 | 7.72 | 301.59M |
| August 15, 2025 | 7.63 | 7.96 | 7.96 | 8.04 | 7.62 | 273.41M |
| August 14, 2025 | 7.7 | 7.65 | 7.65 | 7.76 | 7.65 | 151.02M |
| August 13, 2025 | 7.63 | 7.73 | 7.73 | 7.79 | 7.61 | 196.22M |
| August 12, 2025 | 7.51 | 7.59 | 7.59 | 7.63 | 7.47 | 134.19M |
| August 11, 2025 | 7.55 | 7.51 | 7.51 | 7.58 | 7.48 | 127.72M |
| August 08, 2025 | 7.39 | 7.54 | 7.54 | 7.61 | 7.36 | 144.86M |