10.37
+0.24(+2.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 10.08 | 10.37 | 10.37 | 10.4 | 10.03 | 51.62M |
| December 04, 2025 | 10.41 | 10.13 | 10.13 | 10.5 | 10.09 | 59.16M |
| December 03, 2025 | 10.4 | 10.51 | 10.51 | 10.74 | 10.16 | 83.63M |
| December 02, 2025 | 10.49 | 10.51 | 10.51 | 10.69 | 10.34 | 68.04M |
| December 01, 2025 | 10.55 | 10.51 | 10.51 | 10.83 | 10.46 | 64.3M |
| November 28, 2025 | 10.39 | 10.56 | 10.56 | 10.69 | 10.39 | 76.41M |
| November 27, 2025 | 10.35 | 10.44 | 10.44 | 10.85 | 10.28 | 89.14M |
| November 26, 2025 | 10.85 | 10.34 | 10.34 | 10.85 | 10.28 | 115.79M |
| November 25, 2025 | 11.19 | 11.08 | 11.08 | 11.33 | 10.82 | 147.93M |
| November 24, 2025 | 10.7 | 11.7 | 11.7 | 11.98 | 10.69 | 215.48M |
| November 21, 2025 | 10.35 | 10.95 | 10.95 | 11.32 | 10.35 | 199.98M |
| November 20, 2025 | 10.84 | 10.59 | 10.59 | 10.95 | 10.46 | 173.74M |
| November 19, 2025 | 9.7 | 10.65 | 10.65 | 10.65 | 9.69 | 98.13M |
| November 18, 2025 | 9.89 | 9.68 | 9.68 | 9.93 | 9.63 | 47.13M |
| November 17, 2025 | 10.21 | 9.97 | 9.97 | 10.4 | 9.96 | 77.5M |
| November 14, 2025 | 9.86 | 9.9 | 9.9 | 10 | 9.81 | 29.26M |
| November 13, 2025 | 9.85 | 9.87 | 9.87 | 9.91 | 9.78 | 24.99M |
| November 12, 2025 | 10.09 | 9.84 | 9.84 | 10.1 | 9.75 | 37.81M |
| November 11, 2025 | 10.27 | 10.09 | 10.09 | 10.38 | 10.08 | 39.53M |
| November 10, 2025 | 10.29 | 10.32 | 10.32 | 10.42 | 10.21 | 48.28M |
| November 07, 2025 | 10.8 | 10.53 | 10.53 | 11.15 | 10.47 | 85.38M |
| November 06, 2025 | 11.15 | 10.9 | 10.9 | 11.17 | 10.71 | 61.39M |
| November 05, 2025 | 10.89 | 11.17 | 11.17 | 11.25 | 10.65 | 99M |
| November 04, 2025 | 11.02 | 10.88 | 10.88 | 11.36 | 10.85 | 143.83M |
| November 03, 2025 | 10.32 | 10.8 | 10.8 | 10.8 | 10.32 | 103.6M |
| October 31, 2025 | 10.19 | 10.32 | 10.32 | 10.38 | 10.11 | 52.12M |
| October 30, 2025 | 10.06 | 10.28 | 10.28 | 10.45 | 10 | 65.61M |
| October 29, 2025 | 10.11 | 10.14 | 10.14 | 10.19 | 9.96 | 44.98M |
| October 28, 2025 | 9.93 | 10.29 | 10.29 | 10.38 | 9.92 | 93.43M |
| October 27, 2025 | 9.77 | 9.86 | 9.86 | 9.92 | 9.74 | 29.91M |
| October 24, 2025 | 9.68 | 9.7 | 9.7 | 9.91 | 9.67 | 23.1M |
| October 23, 2025 | 9.77 | 9.68 | 9.68 | 9.77 | 9.52 | 17.96M |
| October 22, 2025 | 9.9 | 9.76 | 9.76 | 9.93 | 9.75 | 20.4M |
| October 21, 2025 | 9.65 | 9.92 | 9.92 | 9.95 | 9.65 | 29.87M |
| October 20, 2025 | 9.49 | 9.72 | 9.72 | 9.75 | 9.47 | 20.33M |
| October 17, 2025 | 9.66 | 9.44 | 9.44 | 9.77 | 9.4 | 23.55M |
| October 16, 2025 | 9.8 | 9.71 | 9.71 | 9.9 | 9.58 | 24.54M |
| October 15, 2025 | 9.97 | 9.85 | 9.85 | 9.98 | 9.66 | 22.65M |
| October 14, 2025 | 9.92 | 9.86 | 9.86 | 10.05 | 9.81 | 25.45M |
| October 13, 2025 | 9.55 | 9.92 | 9.92 | 9.93 | 9.51 | 20.32M |
| October 10, 2025 | 10.07 | 9.91 | 9.91 | 10.11 | 9.89 | 25.65M |
| October 09, 2025 | 10 | 10.1 | 10.1 | 10.13 | 9.96 | 28.53M |
| September 30, 2025 | 9.92 | 10.15 | 10.15 | 10.23 | 9.86 | 40.79M |
| September 29, 2025 | 9.8 | 9.92 | 9.92 | 9.95 | 9.78 | 27.7M |
| September 26, 2025 | 9.57 | 9.87 | 9.87 | 10.05 | 9.55 | 49.4M |
| September 25, 2025 | 9.61 | 9.61 | 9.61 | 9.69 | 9.55 | 15.6M |
| September 24, 2025 | 9.54 | 9.62 | 9.62 | 9.62 | 9.47 | 18.12M |
| September 23, 2025 | 9.88 | 9.61 | 9.61 | 9.9 | 9.48 | 26.6M |
| September 22, 2025 | 9.9 | 9.85 | 9.85 | 10.05 | 9.75 | 31.5M |
| September 19, 2025 | 9.97 | 9.77 | 9.77 | 10.13 | 9.72 | 40.1M |
| September 18, 2025 | 9.5 | 9.97 | 9.97 | 10.14 | 9.44 | 87.26M |
| September 17, 2025 | 9.51 | 9.47 | 9.47 | 9.52 | 9.45 | 12.38M |
| September 16, 2025 | 9.48 | 9.52 | 9.52 | 9.53 | 9.35 | 19.89M |
| September 15, 2025 | 9.63 | 9.48 | 9.48 | 9.63 | 9.46 | 21.31M |
| September 12, 2025 | 9.72 | 9.62 | 9.62 | 9.75 | 9.62 | 18.51M |
| September 11, 2025 | 9.67 | 9.74 | 9.74 | 9.75 | 9.56 | 17.56M |
| September 10, 2025 | 9.75 | 9.66 | 9.66 | 9.79 | 9.61 | 19.23M |
| September 09, 2025 | 9.77 | 9.8 | 9.8 | 9.97 | 9.7 | 27.54M |
| September 08, 2025 | 9.6 | 9.73 | 9.73 | 9.74 | 9.55 | 21.35M |
| September 05, 2025 | 9.51 | 9.6 | 9.6 | 9.61 | 9.41 | 18.76M |