10.15
+0.04(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 10.08 | 10.15 | 10.15 | 10.25 | 10.03 | 6.27M |
| November 06, 2025 | 9.96 | 10.11 | 10.11 | 10.12 | 9.96 | 6.77M |
| November 05, 2025 | 9.95 | 10.01 | 10.01 | 10.1 | 9.85 | 6.68M |
| November 04, 2025 | 9.81 | 9.97 | 9.97 | 10.08 | 9.73 | 9.63M |
| November 03, 2025 | 9.92 | 9.85 | 9.85 | 10.01 | 9.79 | 6.75M |
| October 31, 2025 | 9.57 | 9.91 | 9.91 | 9.93 | 9.56 | 10.1M |
| October 30, 2025 | 9.67 | 9.55 | 9.55 | 9.69 | 9.53 | 5.1M |
| October 29, 2025 | 9.76 | 9.68 | 9.68 | 9.78 | 9.62 | 5.04M |
| October 28, 2025 | 9.79 | 9.8 | 9.8 | 9.89 | 9.73 | 5.19M |
| October 27, 2025 | 9.73 | 9.82 | 9.82 | 9.96 | 9.73 | 6.79M |
| October 24, 2025 | 9.75 | 9.78 | 9.78 | 9.85 | 9.72 | 6.37M |
| October 23, 2025 | 9.95 | 9.78 | 9.78 | 10.05 | 9.69 | 7.33M |
| October 22, 2025 | 10.39 | 9.89 | 9.89 | 10.5 | 9.82 | 13.47M |
| October 21, 2025 | 9.58 | 10.08 | 10.08 | 10.1 | 9.58 | 15.27M |
| October 20, 2025 | 9.7 | 9.59 | 9.59 | 9.77 | 9.52 | 4.73M |
| October 17, 2025 | 9.8 | 9.65 | 9.65 | 9.94 | 9.64 | 5.64M |
| October 16, 2025 | 9.74 | 9.8 | 9.8 | 10.03 | 9.62 | 9.35M |
| October 15, 2025 | 9.7 | 9.74 | 9.7 | 9.78 | 9.58 | 6.05M |
| October 14, 2025 | 9.83 | 9.73 | 9.69 | 9.99 | 9.68 | 5.44M |
| October 13, 2025 | 9.46 | 9.83 | 9.79 | 9.87 | 9.42 | 7.55M |
| October 10, 2025 | 9.42 | 9.83 | 9.79 | 10.19 | 9.42 | 13.23M |
| October 09, 2025 | 9.77 | 9.44 | 9.4 | 9.77 | 9.44 | 8.74M |
| September 30, 2025 | 9.66 | 9.77 | 9.77 | 9.85 | 9.61 | 5.43M |
| September 29, 2025 | 9.7 | 9.66 | 9.66 | 9.82 | 9.55 | 6.05M |
| September 26, 2025 | 9.88 | 9.73 | 9.73 | 9.98 | 9.73 | 5.89M |
| September 25, 2025 | 9.78 | 9.86 | 9.86 | 9.9 | 9.62 | 8.04M |
| September 24, 2025 | 9.5 | 9.78 | 9.78 | 9.84 | 9.5 | 8.68M |
| September 23, 2025 | 9.6 | 9.63 | 9.63 | 9.68 | 9.33 | 8.35M |
| September 22, 2025 | 9.7 | 9.61 | 9.61 | 9.9 | 9.59 | 8.3M |
| September 19, 2025 | 9.71 | 9.75 | 9.75 | 9.83 | 9.52 | 10.93M |
| September 18, 2025 | 9.8 | 9.77 | 9.77 | 10.04 | 9.75 | 8.57M |
| September 17, 2025 | 9.88 | 9.8 | 9.8 | 10.05 | 9.8 | 7.75M |
| September 16, 2025 | 9.45 | 9.88 | 9.88 | 9.91 | 9.43 | 13.62M |
| September 15, 2025 | 9.41 | 9.51 | 9.51 | 9.51 | 9.22 | 8.79M |
| September 12, 2025 | 9.54 | 9.41 | 9.41 | 9.58 | 9.4 | 4.51M |
| September 11, 2025 | 9.38 | 9.54 | 9.54 | 9.7 | 9.34 | 7.58M |
| September 10, 2025 | 9.59 | 9.4 | 9.4 | 9.59 | 9.31 | 6.54M |
| September 09, 2025 | 9.41 | 9.66 | 9.66 | 9.75 | 9.3 | 11.53M |
| September 08, 2025 | 9.18 | 9.37 | 9.37 | 9.37 | 9.12 | 8.56M |
| September 05, 2025 | 9.28 | 9.15 | 9.15 | 9.28 | 9.15 | 6.42M |
| September 04, 2025 | 9.28 | 9.25 | 9.25 | 9.38 | 9.15 | 5.44M |
| September 03, 2025 | 9.42 | 9.26 | 9.26 | 9.51 | 9.26 | 3.47M |
| September 02, 2025 | 9.4 | 9.46 | 9.46 | 9.51 | 9.37 | 4.28M |
| September 01, 2025 | 9.57 | 9.45 | 9.45 | 9.6 | 9.41 | 5.3M |
| August 29, 2025 | 9.71 | 9.56 | 9.56 | 9.74 | 9.52 | 5.89M |
| August 28, 2025 | 9.82 | 9.74 | 9.74 | 9.88 | 9.41 | 10.19M |
| August 27, 2025 | 10.13 | 9.83 | 9.83 | 10.15 | 9.82 | 8.32M |
| August 26, 2025 | 10.06 | 10.13 | 10.13 | 10.16 | 9.88 | 8.7M |
| August 25, 2025 | 9.82 | 10.14 | 10.14 | 10.27 | 9.77 | 14.54M |
| August 22, 2025 | 9.83 | 9.82 | 9.82 | 9.9 | 9.76 | 4.93M |
| August 21, 2025 | 9.83 | 9.85 | 9.85 | 9.94 | 9.72 | 6.46M |
| August 20, 2025 | 9.86 | 9.82 | 9.82 | 9.88 | 9.73 | 7.01M |
| August 19, 2025 | 10.04 | 9.89 | 9.89 | 10.04 | 9.83 | 6.38M |
| August 18, 2025 | 9.91 | 10.04 | 10.04 | 10.17 | 9.89 | 10.13M |
| August 15, 2025 | 9.98 | 9.96 | 9.96 | 10.03 | 9.92 | 5.72M |
| August 14, 2025 | 10.11 | 10 | 10 | 10.14 | 9.96 | 6.27M |
| August 13, 2025 | 10.14 | 10.11 | 10.11 | 10.16 | 9.96 | 8.48M |
| August 12, 2025 | 10.3 | 10.11 | 10.11 | 10.39 | 10.11 | 6.5M |
| August 11, 2025 | 10.26 | 10.26 | 10.26 | 10.35 | 10.18 | 6.11M |
| August 08, 2025 | 10.01 | 10.26 | 10.26 | 10.34 | 9.98 | 6.95M |