10.76
-0.07(-0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 10.72 | 10.76 | 10.76 | 10.84 | 10.68 | 4.21M |
| November 06, 2025 | 10.8 | 10.83 | 10.83 | 10.85 | 10.74 | 3.71M |
| November 05, 2025 | 10.67 | 10.79 | 10.79 | 10.83 | 10.62 | 5.1M |
| November 04, 2025 | 10.65 | 10.74 | 10.74 | 10.77 | 10.6 | 5.02M |
| November 03, 2025 | 10.61 | 10.65 | 10.65 | 10.66 | 10.5 | 5.1M |
| October 31, 2025 | 10.37 | 10.49 | 10.49 | 10.53 | 10.31 | 3.56M |
| October 30, 2025 | 10.41 | 10.37 | 10.37 | 10.49 | 10.34 | 3.85M |
| October 29, 2025 | 10.56 | 10.41 | 10.41 | 10.58 | 10.37 | 4.04M |
| October 28, 2025 | 10.49 | 10.51 | 10.51 | 10.59 | 10.43 | 4.43M |
| October 27, 2025 | 10.54 | 10.45 | 10.45 | 10.54 | 10.36 | 3.75M |
| October 24, 2025 | 10.46 | 10.49 | 10.49 | 10.55 | 10.37 | 3.32M |
| October 23, 2025 | 10.38 | 10.48 | 10.48 | 10.48 | 10.28 | 3.78M |
| October 22, 2025 | 10.35 | 10.37 | 10.37 | 10.45 | 10.3 | 3.65M |
| October 21, 2025 | 10.13 | 10.35 | 10.35 | 10.37 | 10.07 | 4.9M |
| October 20, 2025 | 10.02 | 10.13 | 10.13 | 10.14 | 9.99 | 2.93M |
| October 17, 2025 | 10 | 9.93 | 9.93 | 10.12 | 9.91 | 2.89M |
| October 16, 2025 | 10.18 | 10.05 | 10.05 | 10.21 | 10.02 | 2.61M |
| October 15, 2025 | 10.06 | 10.16 | 10.16 | 10.17 | 9.95 | 3.71M |
| October 14, 2025 | 10.01 | 10 | 10 | 10.12 | 9.99 | 3.67M |
| October 13, 2025 | 9.72 | 10.01 | 10.01 | 10.04 | 9.54 | 4.62M |
| October 10, 2025 | 10.02 | 10.03 | 10.03 | 10.13 | 9.95 | 4.26M |
| October 09, 2025 | 10.12 | 10.04 | 10.04 | 10.17 | 9.97 | 4.48M |
| September 30, 2025 | 10.14 | 10.11 | 10.11 | 10.19 | 10.05 | 3.34M |
| September 29, 2025 | 10 | 10.1 | 10.1 | 10.14 | 9.85 | 3.52M |
| September 26, 2025 | 9.9 | 10 | 10 | 10.05 | 9.83 | 3.14M |
| September 25, 2025 | 10 | 9.97 | 9.97 | 10.13 | 9.92 | 4.25M |
| September 24, 2025 | 9.85 | 9.97 | 9.97 | 9.99 | 9.72 | 4.96M |
| September 23, 2025 | 10.26 | 9.86 | 9.86 | 10.31 | 9.6 | 9.54M |
| September 22, 2025 | 10.46 | 10.3 | 10.3 | 10.5 | 10.25 | 5.17M |
| September 19, 2025 | 10.57 | 10.5 | 10.5 | 10.58 | 10.38 | 6.08M |
| September 18, 2025 | 10.84 | 10.58 | 10.58 | 10.91 | 10.49 | 10.07M |
| September 17, 2025 | 11.11 | 10.83 | 10.83 | 11.11 | 10.83 | 10.75M |
| September 16, 2025 | 10.91 | 11.09 | 11.09 | 11.27 | 10.85 | 14.25M |
| September 15, 2025 | 10.88 | 10.98 | 10.98 | 11.16 | 10.82 | 16.26M |
| September 12, 2025 | 10.68 | 10.92 | 10.92 | 11.49 | 10.66 | 19.44M |
| September 11, 2025 | 10.77 | 10.67 | 10.67 | 10.77 | 10.55 | 8.89M |
| September 10, 2025 | 10.7 | 10.74 | 10.74 | 10.82 | 10.64 | 7.48M |
| September 09, 2025 | 10.73 | 10.65 | 10.65 | 10.76 | 10.59 | 5.98M |
| September 08, 2025 | 10.48 | 10.71 | 10.71 | 10.79 | 10.33 | 9.77M |
| September 05, 2025 | 10.49 | 10.46 | 10.46 | 10.59 | 10.26 | 6.66M |
| September 04, 2025 | 10.35 | 10.49 | 10.49 | 10.66 | 10.22 | 8.27M |
| September 03, 2025 | 10.68 | 10.42 | 10.42 | 10.79 | 10.4 | 6.76M |
| September 02, 2025 | 10.95 | 10.75 | 10.75 | 10.97 | 10.62 | 10.84M |
| September 01, 2025 | 10.69 | 11.02 | 11.02 | 11.1 | 10.68 | 20.77M |
| August 29, 2025 | 10.56 | 10.7 | 10.7 | 10.82 | 10.56 | 9.37M |
| August 28, 2025 | 10.58 | 10.65 | 10.65 | 10.72 | 10.26 | 9.62M |
| August 27, 2025 | 10.75 | 10.62 | 10.62 | 10.78 | 10.51 | 10.43M |
| August 26, 2025 | 10.67 | 10.75 | 10.75 | 10.75 | 10.61 | 7.19M |
| August 25, 2025 | 10.74 | 10.67 | 10.67 | 10.78 | 10.64 | 9.15M |
| August 22, 2025 | 10.75 | 10.69 | 10.69 | 10.8 | 10.59 | 10.66M |
| August 21, 2025 | 10.99 | 10.8 | 10.8 | 10.99 | 10.72 | 16.14M |
| August 20, 2025 | 10.4 | 10.87 | 10.87 | 11.33 | 10.35 | 31.66M |
| August 19, 2025 | 10.36 | 10.39 | 10.39 | 10.4 | 10.3 | 7.2M |
| August 18, 2025 | 10.34 | 10.34 | 10.34 | 10.39 | 10.29 | 6.62M |
| August 15, 2025 | 10.23 | 10.31 | 10.31 | 10.32 | 10.21 | 5.25M |
| August 14, 2025 | 10.46 | 10.23 | 10.23 | 10.47 | 10.22 | 8.27M |
| August 13, 2025 | 10.43 | 10.44 | 10.44 | 10.48 | 10.39 | 5.32M |
| August 12, 2025 | 10.5 | 10.43 | 10.43 | 10.51 | 10.41 | 4.87M |
| August 11, 2025 | 10.51 | 10.49 | 10.49 | 10.53 | 10.43 | 6.93M |
| August 08, 2025 | 10.48 | 10.47 | 10.47 | 10.51 | 10.4 | 6.13M |