10.41
+0.13(+1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.53 | 10.28 | 10.28 | 10.56 | 10.26 | 3.78M |
| December 03, 2025 | 10.61 | 10.5 | 10.5 | 10.66 | 10.45 | 2.92M |
| December 02, 2025 | 10.59 | 10.65 | 10.65 | 10.65 | 10.37 | 4.41M |
| December 01, 2025 | 10.65 | 10.63 | 10.63 | 10.7 | 10.5 | 3.76M |
| November 28, 2025 | 10.36 | 10.65 | 10.65 | 10.67 | 10.31 | 4.28M |
| November 27, 2025 | 10.24 | 10.4 | 10.4 | 10.53 | 10.2 | 4.59M |
| November 26, 2025 | 10.31 | 10.24 | 10.24 | 10.43 | 10.19 | 3.42M |
| November 25, 2025 | 10.22 | 10.34 | 10.34 | 10.46 | 10.16 | 4.04M |
| November 24, 2025 | 10.2 | 10.19 | 10.19 | 10.24 | 10.03 | 5.06M |
| November 21, 2025 | 10.42 | 9.99 | 9.99 | 10.57 | 9.96 | 6.16M |
| November 20, 2025 | 10.79 | 10.42 | 10.42 | 10.83 | 10.3 | 9.18M |
| November 19, 2025 | 11.23 | 10.76 | 10.76 | 11.23 | 10.73 | 6.82M |
| November 18, 2025 | 11.18 | 11.22 | 11.22 | 11.24 | 11.09 | 4.25M |
| November 17, 2025 | 11.2 | 11.18 | 11.18 | 11.25 | 11.03 | 4.09M |
| November 14, 2025 | 11.21 | 11.18 | 11.18 | 11.34 | 11.1 | 6.02M |
| November 13, 2025 | 11.1 | 11.21 | 11.21 | 11.55 | 11.02 | 7.01M |
| November 12, 2025 | 11.1 | 11.13 | 11.13 | 11.15 | 11 | 4.01M |
| November 11, 2025 | 11.1 | 11.09 | 11.09 | 11.21 | 10.97 | 5.57M |
| November 10, 2025 | 11.07 | 11.07 | 11.07 | 11.1 | 10.97 | 4.51M |
| November 07, 2025 | 11.15 | 11.07 | 11.07 | 11.23 | 10.97 | 4.98M |
| November 06, 2025 | 11.25 | 11.13 | 11.13 | 11.4 | 11.1 | 3.9M |
| November 05, 2025 | 11.07 | 11.25 | 11.25 | 11.4 | 11.03 | 6.03M |
| November 04, 2025 | 11.07 | 11.08 | 11.08 | 11.12 | 10.93 | 4.85M |
| November 03, 2025 | 11.16 | 11.05 | 11.05 | 11.21 | 10.93 | 6.65M |
| October 31, 2025 | 10.76 | 11.18 | 11.18 | 11.31 | 10.73 | 12.27M |
| October 30, 2025 | 10.9 | 10.7 | 10.7 | 10.95 | 10.66 | 6.92M |
| October 29, 2025 | 11.34 | 10.92 | 10.92 | 11.54 | 10.85 | 9.48M |
| October 28, 2025 | 11.31 | 11.37 | 11.37 | 11.51 | 11.27 | 5.43M |
| October 27, 2025 | 11.58 | 11.27 | 11.27 | 11.58 | 11.09 | 7.99M |
| October 24, 2025 | 11.55 | 11.38 | 11.38 | 11.7 | 11.35 | 8.68M |
| October 23, 2025 | 11.51 | 11.41 | 11.41 | 11.51 | 11.12 | 5.01M |
| October 22, 2025 | 11.49 | 11.5 | 11.5 | 11.65 | 11.44 | 4.39M |
| October 21, 2025 | 11.4 | 11.5 | 11.5 | 11.52 | 11.35 | 4.97M |
| October 20, 2025 | 11.35 | 11.39 | 11.39 | 11.5 | 11.27 | 4.05M |
| October 17, 2025 | 11.47 | 11.3 | 11.3 | 11.58 | 11.3 | 6.33M |
| October 16, 2025 | 11.64 | 11.46 | 11.46 | 11.66 | 11.38 | 5.46M |
| October 15, 2025 | 11.69 | 11.65 | 11.65 | 11.75 | 11.54 | 4.99M |
| October 14, 2025 | 11.97 | 11.69 | 11.69 | 12.09 | 11.65 | 5.05M |
| October 13, 2025 | 12.01 | 11.98 | 11.98 | 12.01 | 11.37 | 5.62M |
| October 10, 2025 | 12.15 | 12.13 | 12.13 | 12.28 | 12.04 | 4.98M |
| October 09, 2025 | 12.44 | 12.14 | 12.14 | 12.47 | 11.9 | 10.16M |
| September 30, 2025 | 12.77 | 12.42 | 12.42 | 12.82 | 12.3 | 10.38M |
| September 29, 2025 | 12.6 | 12.74 | 12.74 | 12.91 | 12.46 | 9.64M |
| September 26, 2025 | 12.62 | 12.63 | 12.63 | 12.96 | 12.31 | 12.21M |
| September 25, 2025 | 12.45 | 12.58 | 12.58 | 12.64 | 12.43 | 6.28M |
| September 24, 2025 | 12.49 | 12.54 | 12.54 | 12.57 | 12.22 | 5.45M |
| September 23, 2025 | 12.75 | 12.42 | 12.42 | 12.75 | 12.12 | 10.42M |
| September 22, 2025 | 12.58 | 12.74 | 12.74 | 12.83 | 12.4 | 13.99M |
| September 19, 2025 | 12.55 | 12.47 | 12.47 | 12.8 | 12.4 | 12.35M |
| September 18, 2025 | 13.2 | 12.57 | 12.57 | 13.25 | 12.3 | 25.23M |
| September 17, 2025 | 12.02 | 13.18 | 13.18 | 13.18 | 11.92 | 21.95M |
| September 16, 2025 | 11.9 | 11.98 | 11.98 | 12.02 | 11.76 | 6.71M |
| September 15, 2025 | 11.4 | 11.88 | 11.88 | 12.08 | 11.24 | 11.77M |
| September 12, 2025 | 11.38 | 11.35 | 11.35 | 11.49 | 11.32 | 4.56M |
| September 11, 2025 | 11.27 | 11.38 | 11.38 | 11.4 | 11.17 | 5.76M |
| September 10, 2025 | 11.47 | 11.26 | 11.26 | 11.57 | 11.25 | 5.59M |
| September 09, 2025 | 11.76 | 11.46 | 11.46 | 11.77 | 11.43 | 7.08M |
| September 08, 2025 | 11.75 | 11.76 | 11.76 | 11.93 | 11.6 | 6.98M |
| September 05, 2025 | 11.51 | 11.75 | 11.75 | 11.78 | 11.27 | 7.88M |
| September 04, 2025 | 11.61 | 11.55 | 11.55 | 11.98 | 11.41 | 10.47M |