10.09
-0.11(-1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 10.18 | 10.09 | 10.09 | 10.22 | 10 | 13.39M |
| November 06, 2025 | 10.23 | 10.2 | 10.2 | 10.23 | 10.04 | 12.95M |
| November 05, 2025 | 10.15 | 10.24 | 10.24 | 10.32 | 10 | 15.14M |
| November 04, 2025 | 10.15 | 10.2 | 10.2 | 10.25 | 10.03 | 16.18M |
| November 03, 2025 | 10.41 | 10.14 | 10.14 | 10.84 | 10.03 | 22.46M |
| October 31, 2025 | 10.43 | 10.52 | 10.52 | 10.62 | 10.31 | 22.5M |
| October 30, 2025 | 10.3 | 10.39 | 10.39 | 10.72 | 10.18 | 26.22M |
| October 29, 2025 | 10.6 | 10.34 | 10.34 | 10.6 | 9.9 | 33.26M |
| October 28, 2025 | 11.1 | 10.6 | 10.6 | 11.13 | 10.49 | 35.68M |
| October 27, 2025 | 11.21 | 11.14 | 11.14 | 11.58 | 11.07 | 23.64M |
| October 24, 2025 | 11.31 | 11.2 | 11.2 | 11.4 | 10.9 | 27.86M |
| October 23, 2025 | 11.46 | 11.3 | 11.3 | 11.59 | 11.03 | 37.03M |
| October 22, 2025 | 11.61 | 11.31 | 11.31 | 11.78 | 11.23 | 52.98M |
| October 21, 2025 | 10.17 | 11.18 | 11.18 | 11.18 | 9.89 | 39.46M |
| October 20, 2025 | 10.16 | 10.16 | 10.16 | 10.64 | 10 | 47.81M |
| October 17, 2025 | 10.64 | 10.17 | 10.17 | 10.98 | 10.02 | 69.9M |
| October 16, 2025 | 12.2 | 11.12 | 11.12 | 12.38 | 11.12 | 72.96M |
| October 15, 2025 | 11.5 | 12.36 | 12.36 | 12.49 | 10.7 | 77.57M |
| October 14, 2025 | 11.41 | 11.46 | 11.46 | 12.61 | 11.15 | 86.28M |
| October 13, 2025 | 10.01 | 11.46 | 11.46 | 11.55 | 10.01 | 69.66M |
| October 10, 2025 | 9.78 | 10.81 | 10.81 | 10.81 | 9.42 | 59.4M |
| October 09, 2025 | 10.24 | 9.83 | 9.83 | 10.35 | 9.74 | 58.49M |
| September 30, 2025 | 9.51 | 10.17 | 10.17 | 10.25 | 9.42 | 55.39M |
| September 29, 2025 | 8.88 | 9.34 | 9.34 | 9.52 | 8.82 | 55.28M |
| September 26, 2025 | 8.78 | 9 | 9 | 9.77 | 8.75 | 90.1M |
| September 25, 2025 | 8.1 | 8.88 | 8.88 | 8.88 | 8.07 | 62.88M |
| September 24, 2025 | 7.96 | 8.07 | 8.07 | 8.19 | 7.82 | 35.41M |
| September 23, 2025 | 7.81 | 8.02 | 8.02 | 8.02 | 7.61 | 31.6M |
| September 22, 2025 | 7.49 | 7.83 | 7.83 | 8.1 | 7.25 | 45.5M |
| September 19, 2025 | 7.25 | 7.89 | 7.89 | 7.95 | 7.25 | 53.77M |
| September 18, 2025 | 7.16 | 7.23 | 7.23 | 7.5 | 6.9 | 35.14M |
| September 17, 2025 | 7.12 | 7.12 | 7.12 | 7.29 | 6.98 | 27.04M |
| September 16, 2025 | 7.19 | 7.12 | 7.12 | 7.19 | 6.91 | 26.76M |
| September 15, 2025 | 6.86 | 7.17 | 7.17 | 7.42 | 6.71 | 43.56M |
| September 12, 2025 | 7.02 | 6.88 | 6.88 | 7.1 | 6.75 | 43.59M |
| September 11, 2025 | 6.55 | 7.05 | 7.05 | 7.2 | 6.55 | 68.39M |
| September 10, 2025 | 6.28 | 6.55 | 6.55 | 6.63 | 6.13 | 74.14M |
| September 09, 2025 | 5.8 | 6.37 | 6.37 | 6.37 | 5.77 | 71.09M |
| September 08, 2025 | 5.68 | 5.79 | 5.79 | 5.8 | 5.67 | 14.44M |
| September 05, 2025 | 5.64 | 5.68 | 5.68 | 5.7 | 5.62 | 11.27M |
| September 04, 2025 | 5.53 | 5.63 | 5.63 | 5.69 | 5.5 | 14.05M |
| September 03, 2025 | 5.58 | 5.53 | 5.53 | 5.62 | 5.51 | 7.28M |
| September 02, 2025 | 5.55 | 5.58 | 5.58 | 5.58 | 5.49 | 11.25M |
| September 01, 2025 | 5.51 | 5.56 | 5.56 | 5.57 | 5.47 | 8.92M |
| August 29, 2025 | 5.52 | 5.51 | 5.51 | 5.57 | 5.48 | 9.76M |
| August 28, 2025 | 5.57 | 5.54 | 5.54 | 5.59 | 5.4 | 16.93M |
| August 27, 2025 | 5.82 | 5.59 | 5.59 | 5.83 | 5.57 | 31.02M |
| August 26, 2025 | 5.69 | 5.84 | 5.84 | 5.92 | 5.67 | 26.11M |
| August 25, 2025 | 5.63 | 5.71 | 5.71 | 5.8 | 5.61 | 17.6M |
| August 22, 2025 | 5.65 | 5.63 | 5.63 | 5.67 | 5.58 | 9.01M |
| August 21, 2025 | 5.63 | 5.65 | 5.65 | 5.67 | 5.61 | 9.35M |
| August 20, 2025 | 5.6 | 5.63 | 5.63 | 5.64 | 5.57 | 6.96M |
| August 19, 2025 | 5.6 | 5.61 | 5.61 | 5.63 | 5.58 | 6.32M |
| August 18, 2025 | 5.62 | 5.6 | 5.6 | 5.69 | 5.57 | 11.62M |
| August 15, 2025 | 5.52 | 5.61 | 5.61 | 5.63 | 5.51 | 7.8M |
| August 14, 2025 | 5.69 | 5.54 | 5.54 | 5.71 | 5.53 | 12.23M |
| August 13, 2025 | 5.76 | 5.69 | 5.69 | 5.76 | 5.67 | 10.35M |
| August 12, 2025 | 5.83 | 5.74 | 5.74 | 5.83 | 5.72 | 13.59M |
| August 11, 2025 | 5.82 | 5.83 | 5.83 | 5.85 | 5.77 | 9.43M |
| August 08, 2025 | 5.83 | 5.82 | 5.82 | 5.85 | 5.76 | 7.24M |