10.20
-0.18(-1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.68 | 10.38 | 10.38 | 10.79 | 10.34 | 22.14M |
| December 03, 2025 | 11.2 | 10.87 | 10.87 | 11.25 | 10.8 | 25.74M |
| December 02, 2025 | 10.9 | 11.26 | 11.26 | 11.56 | 10.7 | 40.11M |
| December 01, 2025 | 10.94 | 10.95 | 10.95 | 11.03 | 10.71 | 23.46M |
| November 28, 2025 | 11.13 | 11.05 | 11.05 | 11.21 | 10.9 | 28.74M |
| November 27, 2025 | 11.48 | 11.15 | 11.15 | 11.61 | 11.12 | 41.62M |
| November 26, 2025 | 11.5 | 11.59 | 11.59 | 11.83 | 11.28 | 65.23M |
| November 25, 2025 | 11.2 | 11.34 | 11.34 | 11.66 | 11.2 | 66.2M |
| November 24, 2025 | 10.3 | 11.18 | 11.18 | 11.18 | 10.03 | 44.9M |
| November 21, 2025 | 10.03 | 10.16 | 10.16 | 10.8 | 10.03 | 52.24M |
| November 20, 2025 | 12.45 | 10.93 | 10.93 | 12.79 | 10.93 | 74.95M |
| November 19, 2025 | 11.69 | 12.14 | 12.14 | 12.14 | 11.36 | 52.74M |
| November 18, 2025 | 10.41 | 11.04 | 11.04 | 11.04 | 10.41 | 31.21M |
| November 17, 2025 | 9.78 | 10.04 | 10.04 | 10.06 | 9.77 | 14.83M |
| November 14, 2025 | 9.86 | 9.83 | 9.83 | 10.1 | 9.82 | 17.15M |
| November 13, 2025 | 9.76 | 10.07 | 10.07 | 10.17 | 9.65 | 17.37M |
| November 12, 2025 | 9.9 | 9.73 | 9.73 | 10 | 9.71 | 10.34M |
| November 11, 2025 | 9.88 | 9.88 | 9.88 | 9.92 | 9.77 | 11.15M |
| November 10, 2025 | 9.66 | 9.9 | 9.9 | 9.9 | 9.63 | 14.27M |
| November 07, 2025 | 9.75 | 9.66 | 9.66 | 9.8 | 9.65 | 8.7M |
| November 06, 2025 | 9.9 | 9.75 | 9.75 | 9.97 | 9.72 | 12.43M |
| November 05, 2025 | 9.72 | 9.99 | 9.99 | 10.03 | 9.7 | 18M |
| November 04, 2025 | 9.85 | 9.82 | 9.82 | 9.92 | 9.72 | 13.81M |
| November 03, 2025 | 9.66 | 9.84 | 9.84 | 9.85 | 9.6 | 15.05M |
| October 31, 2025 | 9.25 | 9.64 | 9.64 | 9.65 | 9.25 | 17.47M |
| October 30, 2025 | 9.42 | 9.29 | 9.29 | 9.5 | 9.27 | 10.77M |
| October 29, 2025 | 9.5 | 9.42 | 9.42 | 9.51 | 9.2 | 16.42M |
| October 28, 2025 | 9.6 | 9.52 | 9.52 | 9.65 | 9.49 | 11.44M |
| October 27, 2025 | 9.57 | 9.63 | 9.63 | 9.72 | 9.55 | 11.12M |
| October 24, 2025 | 9.66 | 9.56 | 9.56 | 9.75 | 9.53 | 12.71M |
| October 23, 2025 | 9.72 | 9.7 | 9.7 | 9.75 | 9.53 | 11.2M |
| October 22, 2025 | 9.85 | 9.77 | 9.77 | 9.99 | 9.75 | 11.39M |
| October 21, 2025 | 9.8 | 9.87 | 9.87 | 9.9 | 9.69 | 10.79M |
| October 20, 2025 | 9.7 | 9.85 | 9.85 | 9.89 | 9.68 | 10.43M |
| October 17, 2025 | 10.02 | 9.75 | 9.75 | 10.16 | 9.7 | 12.99M |
| October 16, 2025 | 10 | 10.06 | 10.06 | 10.3 | 9.98 | 16.26M |
| October 15, 2025 | 9.71 | 10.12 | 10.12 | 10.26 | 9.68 | 25.77M |
| October 14, 2025 | 9.9 | 9.69 | 9.69 | 9.97 | 9.66 | 14.66M |
| October 13, 2025 | 9.51 | 9.84 | 9.84 | 9.89 | 9.51 | 15.48M |
| October 10, 2025 | 9.94 | 9.98 | 9.98 | 10.14 | 9.9 | 18.85M |
| October 09, 2025 | 10 | 9.95 | 9.95 | 10.05 | 9.79 | 22.54M |
| September 30, 2025 | 10.13 | 10.05 | 10.05 | 10.29 | 9.92 | 25.91M |
| September 29, 2025 | 10.67 | 10.26 | 10.26 | 10.69 | 10.03 | 28.24M |
| September 26, 2025 | 11.25 | 10.8 | 10.8 | 11.36 | 10.75 | 31.16M |
| September 25, 2025 | 11.32 | 11.43 | 11.43 | 11.94 | 11.22 | 44.14M |
| September 24, 2025 | 11.75 | 11.48 | 11.48 | 12.2 | 11.47 | 53.76M |
| September 23, 2025 | 11.29 | 12.03 | 12.03 | 12.08 | 10.92 | 68.59M |
| September 22, 2025 | 11.16 | 11.54 | 11.54 | 11.74 | 11.15 | 61.29M |
| September 19, 2025 | 10.85 | 11.28 | 11.28 | 11.83 | 10.68 | 81.62M |
| September 18, 2025 | 11.06 | 10.75 | 10.75 | 11.17 | 10.56 | 45.2M |
| September 17, 2025 | 11.39 | 11.03 | 11.03 | 11.78 | 11.03 | 77.85M |
| September 16, 2025 | 10.18 | 11.2 | 11.2 | 11.2 | 10.1 | 54.4M |
| September 15, 2025 | 10.33 | 10.18 | 10.18 | 10.36 | 10.12 | 22.4M |
| September 12, 2025 | 10.71 | 10.36 | 10.36 | 10.83 | 10.34 | 37.06M |
| September 11, 2025 | 10.66 | 10.71 | 10.71 | 11.32 | 10.53 | 49.12M |
| September 10, 2025 | 10.66 | 10.9 | 10.9 | 11.5 | 10.4 | 64.58M |
| September 09, 2025 | 10.28 | 10.5 | 10.5 | 10.55 | 10.15 | 32.63M |
| September 08, 2025 | 10.07 | 10.33 | 10.33 | 10.36 | 10.06 | 27.01M |
| September 05, 2025 | 9.99 | 10.18 | 10.18 | 10.19 | 9.49 | 33.47M |
| September 04, 2025 | 9.58 | 10.07 | 10.07 | 10.15 | 9.5 | 31.76M |