10.43
+0.04(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 10.41 | 10.43 | 10.43 | 10.5 | 10.34 | 5.58M |
| November 06, 2025 | 10.65 | 10.39 | 10.39 | 10.66 | 10.3 | 8.96M |
| November 05, 2025 | 10.6 | 10.56 | 10.56 | 10.65 | 10.51 | 6.18M |
| November 04, 2025 | 10.66 | 10.65 | 10.65 | 10.79 | 10.55 | 7.1M |
| November 03, 2025 | 10.58 | 10.7 | 10.7 | 10.76 | 10.5 | 9.24M |
| October 31, 2025 | 10.47 | 10.58 | 10.58 | 10.68 | 10.42 | 11.03M |
| October 30, 2025 | 10.4 | 10.47 | 10.47 | 10.69 | 10.4 | 9M |
| October 29, 2025 | 10.27 | 10.46 | 10.46 | 10.49 | 10.22 | 9.46M |
| October 28, 2025 | 10.33 | 10.28 | 10.28 | 10.41 | 10.27 | 9.94M |
| October 27, 2025 | 9.98 | 10.37 | 10.37 | 10.47 | 9.93 | 20.33M |
| October 24, 2025 | 9.9 | 9.89 | 9.89 | 9.93 | 9.78 | 5.67M |
| October 23, 2025 | 9.75 | 9.89 | 9.89 | 9.89 | 9.7 | 6.67M |
| October 22, 2025 | 9.62 | 9.71 | 9.71 | 9.8 | 9.61 | 4.13M |
| October 21, 2025 | 9.63 | 9.69 | 9.69 | 9.7 | 9.61 | 3.63M |
| October 20, 2025 | 9.58 | 9.63 | 9.63 | 9.65 | 9.48 | 4.09M |
| October 17, 2025 | 9.61 | 9.57 | 9.57 | 9.69 | 9.56 | 4.68M |
| October 16, 2025 | 9.49 | 9.61 | 9.61 | 9.64 | 9.48 | 4.57M |
| October 15, 2025 | 9.52 | 9.5 | 9.5 | 9.52 | 9.41 | 3.99M |
| October 14, 2025 | 9.35 | 9.51 | 9.51 | 9.52 | 9.33 | 7.77M |
| October 13, 2025 | 9.3 | 9.33 | 9.33 | 9.35 | 9.17 | 5.44M |
| October 10, 2025 | 9.13 | 9.34 | 9.34 | 9.34 | 9.13 | 6.96M |
| October 09, 2025 | 9.4 | 9.13 | 9.13 | 9.4 | 9.07 | 12.21M |
| September 30, 2025 | 9.39 | 9.42 | 9.42 | 9.42 | 9.35 | 2.72M |
| September 29, 2025 | 9.49 | 9.36 | 9.36 | 9.49 | 9.35 | 5M |
| September 26, 2025 | 9.53 | 9.47 | 9.47 | 9.53 | 9.36 | 4.84M |
| September 25, 2025 | 9.75 | 9.53 | 9.53 | 9.75 | 9.48 | 7.01M |
| September 24, 2025 | 10.1 | 10.11 | 9.71 | 10.15 | 10.02 | 6.07M |
| September 23, 2025 | 10.01 | 10.08 | 9.68 | 10.1 | 9.97 | 4.46M |
| September 22, 2025 | 10.09 | 10.03 | 9.63 | 10.15 | 10 | 2.9M |
| September 19, 2025 | 10 | 10.12 | 9.72 | 10.13 | 10 | 3.03M |
| September 18, 2025 | 10.14 | 10.01 | 9.61 | 10.19 | 9.99 | 4.71M |
| September 17, 2025 | 10.15 | 10.14 | 9.74 | 10.19 | 10.03 | 6.65M |
| September 16, 2025 | 10 | 10.02 | 9.62 | 10.04 | 9.95 | 3.62M |
| September 15, 2025 | 10.08 | 10 | 9.6 | 10.1 | 9.97 | 6.45M |
| September 12, 2025 | 10.22 | 10.09 | 9.69 | 10.23 | 10.06 | 7.61M |
| September 11, 2025 | 10.24 | 10.21 | 9.81 | 10.24 | 10.14 | 7.31M |
| September 10, 2025 | 10.33 | 10.22 | 9.82 | 10.37 | 10.2 | 5.04M |
| September 09, 2025 | 10.42 | 10.35 | 9.94 | 10.44 | 10.33 | 2.63M |
| September 08, 2025 | 10.32 | 10.42 | 10.01 | 10.45 | 10.3 | 5.09M |
| September 05, 2025 | 10.29 | 10.3 | 10.3 | 10.31 | 10.18 | 2.78M |
| September 04, 2025 | 10.17 | 10.27 | 10.27 | 10.27 | 10.15 | 3.38M |
| September 03, 2025 | 10.33 | 10.21 | 10.21 | 10.38 | 10.19 | 4.02M |
| September 02, 2025 | 10.34 | 10.34 | 10.34 | 10.41 | 10.29 | 3.63M |
| September 01, 2025 | 10.39 | 10.37 | 10.37 | 10.41 | 10.3 | 3.74M |
| August 29, 2025 | 10.26 | 10.38 | 10.38 | 10.45 | 10.2 | 4.53M |
| August 28, 2025 | 10.35 | 10.3 | 10.3 | 10.43 | 10.16 | 7.67M |
| August 27, 2025 | 10.69 | 10.38 | 10.38 | 10.73 | 10.35 | 12.39M |
| August 26, 2025 | 10.36 | 10.7 | 10.7 | 10.95 | 10.3 | 17.89M |
| August 25, 2025 | 10.4 | 10.44 | 10.44 | 10.48 | 10.36 | 5.99M |
| August 22, 2025 | 10.49 | 10.41 | 10.41 | 10.53 | 10.3 | 8.21M |
| August 21, 2025 | 10.53 | 10.49 | 10.49 | 10.53 | 10.36 | 7.21M |
| August 20, 2025 | 10.4 | 10.48 | 10.48 | 10.51 | 10.38 | 5.08M |
| August 19, 2025 | 10.47 | 10.41 | 10.41 | 10.5 | 10.4 | 3.34M |
| August 18, 2025 | 10.43 | 10.47 | 10.47 | 10.49 | 10.38 | 5.04M |
| August 15, 2025 | 10.5 | 10.42 | 10.42 | 10.53 | 10.37 | 6M |
| August 14, 2025 | 10.54 | 10.51 | 10.51 | 10.61 | 10.48 | 4.5M |
| August 13, 2025 | 10.54 | 10.55 | 10.55 | 10.56 | 10.46 | 4.78M |
| August 12, 2025 | 10.5 | 10.52 | 10.52 | 10.55 | 10.49 | 2.68M |
| August 11, 2025 | 10.59 | 10.51 | 10.51 | 10.59 | 10.47 | 3.89M |
| August 08, 2025 | 10.51 | 10.52 | 10.52 | 10.55 | 10.47 | 2.53M |