10.94
-0.36(-3.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 12.64 | 11.3 | 11.3 | 12.64 | 11.23 | 50.7M |
| December 03, 2025 | 10.93 | 11.9 | 11.9 | 11.9 | 10.9 | 25.53M |
| December 02, 2025 | 10.8 | 10.82 | 10.82 | 11.28 | 10.59 | 20.68M |
| December 01, 2025 | 10.79 | 10.94 | 10.94 | 11.28 | 10.62 | 25.26M |
| November 28, 2025 | 10.58 | 10.79 | 10.79 | 11.16 | 10.58 | 26.84M |
| November 27, 2025 | 10.84 | 10.57 | 10.57 | 10.84 | 10.34 | 34.98M |
| November 26, 2025 | 11.3 | 11.3 | 11.3 | 11.3 | 11.18 | 20.47M |
| November 25, 2025 | 10.06 | 10.27 | 10.27 | 10.35 | 9.81 | 10.47M |
| November 24, 2025 | 9.83 | 10.07 | 10.07 | 10.14 | 9.8 | 9.51M |
| November 21, 2025 | 9.97 | 9.75 | 9.75 | 10.26 | 9.66 | 9.86M |
| November 20, 2025 | 10 | 10.02 | 10.02 | 10.15 | 9.91 | 4.81M |
| November 19, 2025 | 10.21 | 10 | 10 | 10.23 | 9.94 | 5.54M |
| November 18, 2025 | 10.23 | 10.17 | 10.17 | 10.25 | 10.05 | 5.08M |
| November 17, 2025 | 10.25 | 10.2 | 10.2 | 10.29 | 10.13 | 4.27M |
| November 14, 2025 | 10 | 10.21 | 10.21 | 10.28 | 10 | 8.07M |
| November 13, 2025 | 9.95 | 10.04 | 10.04 | 10.08 | 9.84 | 5.22M |
| November 12, 2025 | 9.99 | 10 | 10 | 10.03 | 9.91 | 4.05M |
| November 11, 2025 | 9.93 | 10 | 10 | 10.08 | 9.92 | 4.65M |
| November 10, 2025 | 9.91 | 10.01 | 10.01 | 10.05 | 9.91 | 5.2M |
| November 07, 2025 | 9.99 | 9.91 | 9.91 | 9.99 | 9.85 | 5.53M |
| November 06, 2025 | 10.05 | 9.97 | 9.97 | 10.07 | 9.9 | 5.03M |
| November 05, 2025 | 9.95 | 10.05 | 10.05 | 10.08 | 9.94 | 5.15M |
| November 04, 2025 | 10 | 9.99 | 9.99 | 10.02 | 9.91 | 4.58M |
| November 03, 2025 | 9.87 | 10.02 | 10.02 | 10.06 | 9.87 | 5.53M |
| October 31, 2025 | 9.76 | 9.89 | 9.89 | 9.92 | 9.75 | 5.14M |
| October 30, 2025 | 9.87 | 9.78 | 9.78 | 9.96 | 9.78 | 7.45M |
| October 29, 2025 | 10.1 | 9.87 | 9.87 | 10.12 | 9.81 | 10.46M |
| October 28, 2025 | 10.4 | 10.1 | 10.1 | 10.4 | 10.07 | 13.8M |
| October 27, 2025 | 10.26 | 10.47 | 10.47 | 10.65 | 10.24 | 13.82M |
| October 24, 2025 | 10.33 | 10.23 | 10.23 | 10.49 | 10.21 | 11.46M |
| October 23, 2025 | 10.38 | 10.39 | 10.39 | 10.79 | 10.2 | 13.74M |
| October 22, 2025 | 10.69 | 10.42 | 10.42 | 10.9 | 10.42 | 17.44M |
| October 21, 2025 | 10.64 | 10.68 | 10.68 | 10.8 | 10.55 | 14.32M |
| October 20, 2025 | 10.8 | 10.66 | 10.66 | 10.88 | 10.49 | 24.14M |
| October 17, 2025 | 10.2 | 10.66 | 10.66 | 11.21 | 10.17 | 32.4M |
| October 16, 2025 | 10.37 | 10.19 | 10.19 | 10.42 | 10.08 | 11.55M |
| October 15, 2025 | 10.57 | 10.4 | 10.4 | 10.64 | 10.39 | 16.64M |
| October 14, 2025 | 10.26 | 10.57 | 10.57 | 10.66 | 10.15 | 20.52M |
| October 13, 2025 | 10 | 10.17 | 10.17 | 10.29 | 9.87 | 10.64M |
| October 10, 2025 | 10.51 | 10.59 | 10.59 | 10.75 | 10.5 | 20.62M |
| October 09, 2025 | 10.32 | 10.87 | 10.87 | 10.88 | 10.21 | 25.86M |
| September 30, 2025 | 10.21 | 10.3 | 10.3 | 10.45 | 10.11 | 9.72M |
| September 29, 2025 | 10.12 | 10.24 | 10.24 | 10.28 | 10.04 | 12.69M |
| September 26, 2025 | 10.07 | 10.09 | 10.09 | 10.2 | 9.97 | 6.81M |
| September 25, 2025 | 10.14 | 10.05 | 10.05 | 10.23 | 10 | 9.04M |
| September 24, 2025 | 9.85 | 10.13 | 10.13 | 10.17 | 9.8 | 11.22M |
| September 23, 2025 | 9.94 | 9.85 | 9.85 | 9.94 | 9.52 | 7.68M |
| September 22, 2025 | 9.87 | 9.94 | 9.94 | 9.95 | 9.74 | 7.21M |
| September 19, 2025 | 10.25 | 9.96 | 9.96 | 10.29 | 9.81 | 12.27M |
| September 18, 2025 | 10.07 | 10.12 | 10.12 | 10.64 | 10 | 19.25M |
| September 17, 2025 | 9.89 | 10.01 | 10.01 | 10.04 | 9.85 | 8.29M |
| September 16, 2025 | 9.86 | 9.89 | 9.89 | 9.93 | 9.82 | 5.29M |
| September 15, 2025 | 9.84 | 9.87 | 9.87 | 9.95 | 9.75 | 5.38M |
| September 12, 2025 | 9.93 | 9.84 | 9.84 | 9.93 | 9.8 | 5.07M |
| September 11, 2025 | 9.83 | 9.87 | 9.87 | 9.88 | 9.73 | 5.79M |
| September 10, 2025 | 9.86 | 9.83 | 9.83 | 9.86 | 9.76 | 5.29M |
| September 09, 2025 | 9.71 | 9.79 | 9.79 | 9.84 | 9.65 | 6.64M |
| September 08, 2025 | 9.55 | 9.7 | 9.7 | 9.7 | 9.53 | 4.07M |
| September 05, 2025 | 9.43 | 9.53 | 9.53 | 9.53 | 9.34 | 4.03M |
| September 04, 2025 | 9.42 | 9.39 | 9.39 | 9.55 | 9.34 | 3.95M |