10.37
-0.02(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.46 | 10.39 | 10.39 | 10.58 | 10.24 | 2.91M |
| December 03, 2025 | 10.41 | 10.42 | 10.42 | 10.48 | 10.35 | 1.4M |
| December 02, 2025 | 10.48 | 10.41 | 10.41 | 10.51 | 10.38 | 1.79M |
| December 01, 2025 | 10.35 | 10.48 | 10.48 | 10.52 | 10.32 | 2.04M |
| November 28, 2025 | 10.26 | 10.41 | 10.41 | 10.41 | 10.26 | 1.79M |
| November 27, 2025 | 10.27 | 10.3 | 10.3 | 10.47 | 10.19 | 2.55M |
| November 26, 2025 | 10.22 | 10.22 | 10.22 | 10.35 | 10.18 | 3.49M |
| November 25, 2025 | 10.32 | 10.21 | 10.21 | 10.35 | 10.2 | 3.61M |
| November 24, 2025 | 10.16 | 10.28 | 10.28 | 10.35 | 10.16 | 2.37M |
| November 21, 2025 | 10.62 | 10.16 | 10.16 | 10.69 | 10.1 | 5.65M |
| November 20, 2025 | 10.61 | 10.62 | 10.62 | 10.69 | 10.49 | 2.51M |
| November 19, 2025 | 10.74 | 10.56 | 10.56 | 10.77 | 10.55 | 3.16M |
| November 18, 2025 | 10.94 | 10.74 | 10.74 | 11.03 | 10.67 | 4.33M |
| November 17, 2025 | 11.02 | 11 | 11 | 11.05 | 10.94 | 2.64M |
| November 14, 2025 | 10.92 | 11 | 11 | 11.08 | 10.91 | 3.38M |
| November 13, 2025 | 10.96 | 10.94 | 10.94 | 10.98 | 10.87 | 3.44M |
| November 12, 2025 | 10.99 | 10.96 | 10.96 | 11.05 | 10.94 | 2.3M |
| November 11, 2025 | 11.05 | 11.02 | 11.02 | 11.05 | 10.95 | 2.82M |
| November 10, 2025 | 10.95 | 11.04 | 11.04 | 11.08 | 10.89 | 3.22M |
| November 07, 2025 | 10.88 | 10.94 | 10.94 | 11 | 10.86 | 3.34M |
| November 06, 2025 | 10.95 | 10.93 | 10.93 | 10.98 | 10.86 | 2.73M |
| November 05, 2025 | 10.83 | 10.98 | 10.98 | 11 | 10.8 | 2.81M |
| November 04, 2025 | 10.98 | 10.87 | 10.87 | 11 | 10.8 | 3.58M |
| November 03, 2025 | 10.91 | 10.98 | 10.98 | 11.04 | 10.89 | 2.9M |
| October 31, 2025 | 10.86 | 10.96 | 10.96 | 10.98 | 10.86 | 2.95M |
| October 30, 2025 | 11.13 | 10.86 | 10.86 | 11.17 | 10.86 | 5.51M |
| October 29, 2025 | 11.27 | 11.15 | 11.15 | 11.3 | 11.07 | 4.7M |
| October 28, 2025 | 11.26 | 11.3 | 11.3 | 11.42 | 11.25 | 3.73M |
| October 27, 2025 | 11.43 | 11.29 | 11.29 | 11.45 | 11.27 | 5.01M |
| October 24, 2025 | 11.47 | 11.43 | 11.43 | 11.52 | 11.38 | 5.65M |
| October 23, 2025 | 11.25 | 11.5 | 11.5 | 11.55 | 11.25 | 9.63M |
| October 22, 2025 | 11.18 | 11.32 | 11.32 | 11.35 | 11.17 | 5.03M |
| October 21, 2025 | 11.06 | 11.24 | 11.24 | 11.24 | 10.99 | 5.44M |
| October 20, 2025 | 10.92 | 11.07 | 11.07 | 11.08 | 10.92 | 3.42M |
| October 17, 2025 | 10.91 | 10.94 | 10.94 | 11.02 | 10.87 | 3.33M |
| October 16, 2025 | 10.98 | 10.93 | 10.93 | 11.08 | 10.88 | 3.13M |
| October 15, 2025 | 10.85 | 10.97 | 10.97 | 11 | 10.84 | 3.52M |
| October 14, 2025 | 10.85 | 10.85 | 10.85 | 10.93 | 10.78 | 2.94M |
| October 13, 2025 | 10.74 | 10.81 | 10.81 | 10.82 | 10.54 | 3.12M |
| October 10, 2025 | 10.76 | 10.9 | 10.9 | 10.94 | 10.76 | 2.65M |
| October 09, 2025 | 10.9 | 10.8 | 10.8 | 10.9 | 10.73 | 3.12M |
| September 30, 2025 | 10.87 | 10.9 | 10.9 | 11 | 10.84 | 2.21M |
| September 29, 2025 | 10.77 | 10.9 | 10.9 | 10.9 | 10.65 | 2.88M |
| September 26, 2025 | 10.82 | 10.77 | 10.77 | 10.91 | 10.74 | 2.75M |
| September 25, 2025 | 10.86 | 10.79 | 10.79 | 10.93 | 10.75 | 2.23M |
| September 24, 2025 | 10.66 | 10.9 | 10.9 | 10.9 | 10.59 | 3.25M |
| September 23, 2025 | 10.84 | 10.69 | 10.69 | 10.85 | 10.4 | 5.19M |
| September 22, 2025 | 10.99 | 10.86 | 10.86 | 11.03 | 10.81 | 2.84M |
| September 19, 2025 | 10.96 | 11.03 | 11.03 | 11.16 | 10.89 | 3.82M |
| September 18, 2025 | 11.16 | 11 | 11 | 11.27 | 10.94 | 4.92M |
| September 17, 2025 | 11.24 | 11.18 | 11.18 | 11.27 | 11.14 | 3.73M |
| September 16, 2025 | 11.12 | 11.25 | 11.25 | 11.28 | 11.1 | 5.72M |
| September 15, 2025 | 11.06 | 11.02 | 11.02 | 11.13 | 11.01 | 2.67M |
| September 12, 2025 | 11.11 | 11.13 | 11.13 | 11.18 | 11.1 | 3.04M |
| September 11, 2025 | 11.11 | 11.1 | 11.1 | 11.14 | 10.95 | 3.27M |
| September 10, 2025 | 11.09 | 11.05 | 11.05 | 11.11 | 11.02 | 2.23M |
| September 09, 2025 | 11.1 | 11.11 | 11.11 | 11.16 | 10.99 | 2.97M |
| September 08, 2025 | 11.07 | 11.1 | 11.1 | 11.11 | 10.98 | 2.92M |
| September 05, 2025 | 10.88 | 11.06 | 11.06 | 11.07 | 10.77 | 3.97M |
| September 04, 2025 | 10.86 | 10.85 | 10.85 | 10.96 | 10.7 | 4.09M |