10.68
+0.1(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.68 | 10.58 | 10.58 | 10.76 | 10.55 | 3.7M |
| December 03, 2025 | 10.7 | 10.75 | 10.75 | 10.83 | 10.68 | 4.73M |
| December 02, 2025 | 10.86 | 10.75 | 10.75 | 10.88 | 10.7 | 5.29M |
| December 01, 2025 | 10.68 | 10.83 | 10.83 | 10.96 | 10.57 | 8.36M |
| November 28, 2025 | 10.4 | 10.63 | 10.63 | 10.95 | 10.27 | 9.89M |
| November 27, 2025 | 10.28 | 10.5 | 10.5 | 10.68 | 10.21 | 12.04M |
| November 26, 2025 | 10.31 | 10.08 | 10.08 | 10.35 | 10.05 | 2.8M |
| November 25, 2025 | 10.22 | 10.26 | 10.26 | 10.4 | 10.12 | 3.57M |
| November 24, 2025 | 10.11 | 10.12 | 10.12 | 10.2 | 10.02 | 3.09M |
| November 21, 2025 | 10.41 | 10.05 | 10.05 | 10.55 | 10.05 | 4.68M |
| November 20, 2025 | 10.58 | 10.53 | 10.53 | 10.65 | 10.39 | 3.52M |
| November 19, 2025 | 10.72 | 10.56 | 10.56 | 10.75 | 10.46 | 3.88M |
| November 18, 2025 | 10.83 | 10.73 | 10.73 | 10.9 | 10.66 | 3.92M |
| November 17, 2025 | 10.64 | 10.77 | 10.77 | 10.8 | 10.56 | 3.45M |
| November 14, 2025 | 10.69 | 10.71 | 10.71 | 10.85 | 10.61 | 4.75M |
| November 13, 2025 | 10.59 | 10.68 | 10.68 | 10.68 | 10.47 | 4.19M |
| November 12, 2025 | 10.58 | 10.61 | 10.61 | 10.67 | 10.56 | 3.65M |
| November 11, 2025 | 10.54 | 10.56 | 10.56 | 10.59 | 10.47 | 3.22M |
| November 10, 2025 | 10.39 | 10.54 | 10.54 | 10.56 | 10.39 | 4.14M |
| November 07, 2025 | 10.49 | 10.39 | 10.39 | 10.49 | 10.32 | 5.09M |
| November 06, 2025 | 10.53 | 10.5 | 10.5 | 10.57 | 10.45 | 3.21M |
| November 05, 2025 | 10.46 | 10.53 | 10.53 | 10.58 | 10.41 | 4.17M |
| November 04, 2025 | 10.55 | 10.49 | 10.49 | 10.56 | 10.42 | 4.34M |
| November 03, 2025 | 10.4 | 10.53 | 10.53 | 10.58 | 10.4 | 6.89M |
| October 31, 2025 | 10.21 | 10.39 | 10.39 | 10.4 | 10.15 | 7.02M |
| October 30, 2025 | 10.18 | 10.08 | 10.08 | 10.38 | 10.07 | 4.55M |
| October 29, 2025 | 10.28 | 10.23 | 10.23 | 10.29 | 10.11 | 3.4M |
| October 28, 2025 | 10.17 | 10.26 | 10.26 | 10.3 | 10.06 | 4.11M |
| October 27, 2025 | 10.2 | 10.12 | 10.12 | 10.23 | 10.07 | 3.3M |
| October 24, 2025 | 10.14 | 10.14 | 10.14 | 10.22 | 10.1 | 2.48M |
| October 23, 2025 | 10.13 | 10.1 | 10.1 | 10.13 | 9.98 | 2.59M |
| October 22, 2025 | 10.19 | 10.13 | 10.13 | 10.23 | 10.1 | 2.29M |
| October 21, 2025 | 10.04 | 10.2 | 10.2 | 10.2 | 10 | 3.05M |
| October 20, 2025 | 10.06 | 10.05 | 10.05 | 10.12 | 9.98 | 2.23M |
| October 17, 2025 | 10.21 | 9.99 | 9.99 | 10.23 | 9.98 | 3.15M |
| October 16, 2025 | 10.15 | 10.21 | 10.21 | 10.27 | 10.12 | 3.07M |
| October 15, 2025 | 10.03 | 10.2 | 10.2 | 10.2 | 9.97 | 3.62M |
| October 14, 2025 | 10.03 | 10 | 10 | 10.15 | 9.96 | 3.12M |
| October 13, 2025 | 9.86 | 10 | 10 | 10.02 | 9.65 | 3.61M |
| October 10, 2025 | 9.86 | 10.1 | 10.1 | 10.15 | 9.84 | 5.55M |
| October 09, 2025 | 9.99 | 9.85 | 9.85 | 10.05 | 9.82 | 4.37M |
| September 30, 2025 | 10.09 | 10 | 10 | 10.16 | 9.99 | 3.31M |
| September 29, 2025 | 10.17 | 10.08 | 10.08 | 10.2 | 9.92 | 4.64M |
| September 26, 2025 | 10.16 | 10.23 | 10.23 | 10.33 | 10.01 | 4.01M |
| September 25, 2025 | 10.29 | 10.2 | 10.2 | 10.39 | 10.16 | 3.79M |
| September 24, 2025 | 10.18 | 10.36 | 10.36 | 10.38 | 10.09 | 5.33M |
| September 23, 2025 | 10.19 | 10.17 | 10.17 | 10.22 | 9.8 | 6.92M |
| September 22, 2025 | 10.29 | 10.19 | 10.19 | 10.29 | 10.13 | 3.58M |
| September 19, 2025 | 10.24 | 10.21 | 10.21 | 10.32 | 10.11 | 6.34M |
| September 18, 2025 | 10.7 | 10.27 | 10.27 | 10.73 | 10.17 | 12.43M |
| September 17, 2025 | 10.68 | 10.76 | 10.76 | 11.03 | 10.66 | 9.68M |
| September 16, 2025 | 10.63 | 10.73 | 10.73 | 10.81 | 10.58 | 9.49M |
| September 15, 2025 | 10.8 | 10.79 | 10.79 | 10.9 | 10.69 | 12.01M |
| September 12, 2025 | 11.15 | 10.7 | 10.7 | 11.2 | 10.7 | 17.45M |
| September 11, 2025 | 11.01 | 11.06 | 11.06 | 11.5 | 10.71 | 23.67M |
| September 10, 2025 | 12.12 | 11.26 | 11.26 | 12.69 | 11.17 | 38.14M |
| September 09, 2025 | 10.48 | 11.54 | 11.54 | 11.54 | 10.38 | 22.08M |
| September 08, 2025 | 10.35 | 10.49 | 10.49 | 10.67 | 10.3 | 7.87M |
| September 05, 2025 | 10.2 | 10.37 | 10.37 | 10.38 | 10.06 | 7.13M |
| September 04, 2025 | 10.24 | 10.2 | 10.2 | 10.32 | 10 | 5.89M |