10.68
-0.4(-3.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 10.9 | 10.68 | 10.68 | 10.98 | 10.54 | 31.72M |
| November 11, 2025 | 10.97 | 11.08 | 11.08 | 11.35 | 10.9 | 41.09M |
| November 10, 2025 | 11.01 | 10.96 | 10.96 | 11.25 | 10.76 | 50.12M |
| November 07, 2025 | 10.6 | 10.88 | 10.88 | 10.98 | 10.6 | 58.37M |
| November 06, 2025 | 10.8 | 10.64 | 10.64 | 11.25 | 10.56 | 97.68M |
| November 05, 2025 | 9.5 | 10.52 | 10.52 | 10.52 | 9.45 | 45.1M |
| November 04, 2025 | 9.52 | 9.56 | 9.56 | 9.61 | 9.48 | 12.67M |
| November 03, 2025 | 9.52 | 9.55 | 9.55 | 9.56 | 9.38 | 11.75M |
| October 31, 2025 | 9.3 | 9.47 | 9.47 | 9.54 | 9.28 | 17.29M |
| October 30, 2025 | 9.45 | 9.3 | 9.3 | 9.48 | 9.27 | 11.77M |
| October 29, 2025 | 9.14 | 9.42 | 9.42 | 9.42 | 9.08 | 17M |
| October 28, 2025 | 9.15 | 9.15 | 9.15 | 9.24 | 9.11 | 8.69M |
| October 27, 2025 | 9.22 | 9.17 | 9.17 | 9.24 | 9.12 | 10.98M |
| October 24, 2025 | 9.22 | 9.21 | 9.21 | 9.29 | 9.18 | 9.19M |
| October 23, 2025 | 9.25 | 9.22 | 9.22 | 9.26 | 9.06 | 7.8M |
| October 22, 2025 | 9.38 | 9.25 | 9.25 | 9.39 | 9.22 | 8.84M |
| October 21, 2025 | 9.18 | 9.35 | 9.35 | 9.37 | 9.15 | 8.61M |
| October 20, 2025 | 9.17 | 9.17 | 9.17 | 9.26 | 9.06 | 8.96M |
| October 17, 2025 | 9.39 | 9.03 | 9.03 | 9.39 | 9.01 | 11.66M |
| October 16, 2025 | 9.46 | 9.3 | 9.3 | 9.46 | 9.28 | 8.62M |
| October 15, 2025 | 9.4 | 9.44 | 9.44 | 9.45 | 9.3 | 9.99M |
| October 14, 2025 | 9.46 | 9.39 | 9.39 | 9.61 | 9.32 | 13.38M |
| October 13, 2025 | 9.09 | 9.39 | 9.39 | 9.48 | 9.08 | 14.38M |
| October 10, 2025 | 9.55 | 9.46 | 9.46 | 9.55 | 9.42 | 13.96M |
| October 09, 2025 | 9.28 | 9.55 | 9.55 | 9.59 | 9.26 | 21.89M |
| September 30, 2025 | 9.33 | 9.25 | 9.25 | 9.36 | 9.22 | 13.51M |
| September 29, 2025 | 9.09 | 9.33 | 9.33 | 9.45 | 9.01 | 22.59M |
| September 26, 2025 | 8.84 | 9.09 | 9.09 | 9.21 | 8.81 | 16.55M |
| September 25, 2025 | 8.9 | 8.89 | 8.89 | 9.07 | 8.84 | 9.21M |
| September 24, 2025 | 8.72 | 8.92 | 8.92 | 8.92 | 8.66 | 7.56M |
| September 23, 2025 | 8.76 | 8.75 | 8.75 | 8.8 | 8.49 | 11.43M |
| September 22, 2025 | 8.87 | 8.79 | 8.79 | 8.94 | 8.72 | 8.53M |
| September 19, 2025 | 8.95 | 8.88 | 8.88 | 8.97 | 8.84 | 7.85M |
| September 18, 2025 | 9.24 | 8.95 | 8.95 | 9.25 | 8.84 | 22.09M |
| September 17, 2025 | 9.09 | 9.27 | 9.27 | 9.38 | 9.01 | 21.84M |
| September 16, 2025 | 9.1 | 9.1 | 9.1 | 9.15 | 8.89 | 10.63M |
| September 15, 2025 | 9.21 | 9.1 | 9.1 | 9.27 | 9.07 | 9.51M |
| September 12, 2025 | 9.3 | 9.18 | 9.18 | 9.32 | 9.15 | 11.69M |
| September 11, 2025 | 9.23 | 9.27 | 9.27 | 9.28 | 9.06 | 12.56M |
| September 10, 2025 | 9.23 | 9.28 | 9.28 | 9.31 | 9.16 | 13.65M |
| September 09, 2025 | 9.3 | 9.25 | 9.25 | 9.43 | 9.21 | 13.52M |
| September 08, 2025 | 9.48 | 9.31 | 9.31 | 9.48 | 9.23 | 20.07M |
| September 05, 2025 | 9.17 | 9.47 | 9.47 | 9.47 | 9.12 | 23.76M |
| September 04, 2025 | 9.14 | 9.12 | 9.12 | 9.32 | 8.98 | 16.81M |
| September 03, 2025 | 9.23 | 9.14 | 9.14 | 9.28 | 9.07 | 13.02M |
| September 02, 2025 | 9.32 | 9.21 | 9.21 | 9.38 | 9.14 | 18.8M |
| September 01, 2025 | 8.95 | 9.3 | 9.3 | 9.53 | 8.95 | 34.11M |
| August 29, 2025 | 8.93 | 8.92 | 8.92 | 8.95 | 8.82 | 9.35M |
| August 28, 2025 | 8.84 | 8.92 | 8.92 | 8.94 | 8.65 | 14.6M |
| August 27, 2025 | 9.09 | 8.85 | 8.85 | 9.11 | 8.84 | 19.3M |
| August 26, 2025 | 9.08 | 9.08 | 9.08 | 9.12 | 8.92 | 23.6M |
| August 25, 2025 | 8.9 | 9.01 | 9.01 | 9.02 | 8.74 | 22.65M |
| August 22, 2025 | 8.71 | 8.83 | 8.83 | 9.15 | 8.63 | 24.87M |
| August 21, 2025 | 8.62 | 8.63 | 8.63 | 8.75 | 8.58 | 14.72M |
| August 20, 2025 | 8.53 | 8.59 | 8.59 | 8.61 | 8.48 | 9.04M |
| August 19, 2025 | 8.51 | 8.53 | 8.53 | 8.54 | 8.45 | 9.25M |
| August 18, 2025 | 8.45 | 8.46 | 8.46 | 8.52 | 8.4 | 9.42M |
| August 15, 2025 | 8.26 | 8.4 | 8.4 | 8.48 | 8.26 | 10.98M |
| August 14, 2025 | 8.44 | 8.31 | 8.31 | 8.47 | 8.23 | 12.12M |
| August 13, 2025 | 8.46 | 8.43 | 8.43 | 8.48 | 8.37 | 7.21M |