10.74
-0.14(-1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 10.83 | 10.74 | 10.74 | 10.93 | 10.7 | 4.06M |
| November 06, 2025 | 10.8 | 10.88 | 10.88 | 10.93 | 10.68 | 5.38M |
| November 05, 2025 | 10.62 | 10.79 | 10.79 | 10.82 | 10.6 | 4.42M |
| November 04, 2025 | 10.83 | 10.7 | 10.7 | 10.87 | 10.63 | 4.91M |
| November 03, 2025 | 10.66 | 10.81 | 10.81 | 10.84 | 10.65 | 6.73M |
| October 31, 2025 | 10.57 | 10.66 | 10.66 | 10.67 | 10.5 | 5.3M |
| October 30, 2025 | 10.75 | 10.48 | 10.48 | 10.79 | 10.42 | 7.44M |
| October 29, 2025 | 10.93 | 10.84 | 10.84 | 10.98 | 10.57 | 8.66M |
| October 28, 2025 | 11.1 | 10.94 | 10.94 | 11.2 | 10.67 | 12.04M |
| October 27, 2025 | 11.29 | 11.32 | 11.32 | 11.4 | 11.12 | 8.04M |
| October 24, 2025 | 10.97 | 11.31 | 11.31 | 11.55 | 10.93 | 11.35M |
| October 23, 2025 | 10.92 | 10.98 | 10.98 | 11 | 10.72 | 5.16M |
| October 22, 2025 | 10.86 | 10.94 | 10.94 | 11.05 | 10.82 | 5.73M |
| October 21, 2025 | 10.48 | 10.9 | 10.9 | 10.94 | 10.43 | 8.45M |
| October 20, 2025 | 10.27 | 10.48 | 10.48 | 10.5 | 10.25 | 5.54M |
| October 17, 2025 | 10.5 | 10.1 | 10.1 | 10.61 | 10.08 | 6.27M |
| October 16, 2025 | 10.57 | 10.56 | 10.56 | 10.85 | 10.43 | 6.09M |
| October 15, 2025 | 10.35 | 10.6 | 10.6 | 10.62 | 10.27 | 5.59M |
| October 14, 2025 | 10.65 | 10.36 | 10.36 | 10.79 | 10.28 | 7.25M |
| October 13, 2025 | 10.4 | 10.54 | 10.54 | 10.59 | 9.92 | 10.34M |
| October 10, 2025 | 10.8 | 10.85 | 10.85 | 10.96 | 10.75 | 7.68M |
| October 09, 2025 | 10.92 | 10.87 | 10.87 | 11.06 | 10.82 | 8.13M |
| September 30, 2025 | 11.1 | 10.92 | 10.92 | 11.18 | 10.86 | 12.9M |
| September 29, 2025 | 10.5 | 11.08 | 11.08 | 11.47 | 10.34 | 18.04M |
| September 26, 2025 | 10.55 | 10.43 | 10.43 | 10.62 | 10.36 | 4.63M |
| September 25, 2025 | 10.81 | 10.43 | 10.43 | 10.84 | 10.42 | 7.32M |
| September 24, 2025 | 10.55 | 10.87 | 10.87 | 10.87 | 10.38 | 8.52M |
| September 23, 2025 | 10.69 | 10.58 | 10.58 | 10.71 | 10.15 | 7.37M |
| September 22, 2025 | 10.63 | 10.77 | 10.77 | 10.93 | 10.53 | 6.53M |
| September 19, 2025 | 10.68 | 10.52 | 10.52 | 10.69 | 10.4 | 4.68M |
| September 18, 2025 | 10.91 | 10.57 | 10.57 | 10.98 | 10.45 | 7.21M |
| September 17, 2025 | 10.85 | 10.94 | 10.94 | 11.11 | 10.76 | 8.03M |
| September 16, 2025 | 10.55 | 10.9 | 10.9 | 10.99 | 10.49 | 7.38M |
| September 15, 2025 | 10.7 | 10.55 | 10.55 | 10.73 | 10.45 | 5.28M |
| September 12, 2025 | 10.79 | 10.7 | 10.7 | 11 | 10.69 | 6.62M |
| September 11, 2025 | 10.6 | 10.77 | 10.77 | 10.77 | 10.44 | 6.74M |
| September 10, 2025 | 10.64 | 10.63 | 10.63 | 10.78 | 10.54 | 5.04M |
| September 09, 2025 | 10.77 | 10.64 | 10.64 | 10.81 | 10.59 | 7.52M |
| September 08, 2025 | 10.37 | 10.81 | 10.81 | 10.83 | 10.36 | 12.55M |
| September 05, 2025 | 10.06 | 10.38 | 10.38 | 10.4 | 9.98 | 9.64M |
| September 04, 2025 | 10.09 | 10.01 | 10.01 | 10.29 | 9.87 | 11.29M |
| September 03, 2025 | 10.44 | 10.15 | 10.15 | 10.53 | 10.1 | 14.23M |
| September 02, 2025 | 11 | 10.44 | 10.44 | 11.03 | 10.25 | 32.56M |
| September 01, 2025 | 10.11 | 10.71 | 10.71 | 10.71 | 10.11 | 10.44M |
| August 29, 2025 | 9.7 | 9.74 | 9.74 | 9.76 | 9.63 | 4.41M |
| August 28, 2025 | 9.86 | 9.78 | 9.78 | 10 | 9.43 | 6.7M |
| August 27, 2025 | 10.26 | 9.87 | 9.87 | 10.28 | 9.85 | 6.26M |
| August 26, 2025 | 10.14 | 10.27 | 10.27 | 10.28 | 10.05 | 5.95M |
| August 25, 2025 | 10.22 | 10.15 | 10.15 | 10.3 | 10.09 | 6.12M |
| August 22, 2025 | 10.39 | 10.21 | 10.21 | 10.4 | 10.12 | 5.73M |
| August 21, 2025 | 10.5 | 10.39 | 10.39 | 10.54 | 10.29 | 4.31M |
| August 20, 2025 | 10.25 | 10.49 | 10.49 | 10.5 | 10.21 | 6.12M |
| August 19, 2025 | 10.15 | 10.33 | 10.33 | 10.38 | 10 | 8.58M |
| August 18, 2025 | 10.03 | 10.25 | 10.25 | 10.61 | 10.03 | 10.48M |
| August 15, 2025 | 9.98 | 9.99 | 9.99 | 10.12 | 9.96 | 3.72M |
| August 14, 2025 | 10.25 | 9.98 | 9.98 | 10.25 | 9.98 | 4.49M |
| August 13, 2025 | 10.26 | 10.24 | 10.24 | 10.28 | 10.17 | 3.66M |
| August 12, 2025 | 10.34 | 10.25 | 10.25 | 10.35 | 10.18 | 4.9M |
| August 11, 2025 | 10.18 | 10.3 | 10.3 | 10.32 | 10.11 | 4.34M |
| August 08, 2025 | 10.15 | 10.16 | 10.16 | 10.17 | 10 | 3.78M |