10.08
-0.06(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.03 | 10.14 | 10.14 | 10.21 | 10.01 | 26.46M |
| December 23, 2025 | 10.02 | 10.03 | 10.03 | 10.18 | 9.95 | 22.91M |
| December 22, 2025 | 9.95 | 10.03 | 10.03 | 10.15 | 9.94 | 20.4M |
| December 19, 2025 | 9.84 | 9.94 | 9.94 | 9.99 | 9.8 | 18.42M |
| December 18, 2025 | 9.86 | 9.79 | 9.79 | 9.96 | 9.77 | 19.3M |
| December 17, 2025 | 9.83 | 9.94 | 9.94 | 9.97 | 9.74 | 24.7M |
| December 16, 2025 | 10.04 | 9.8 | 9.8 | 10.06 | 9.67 | 34.45M |
| December 15, 2025 | 10.34 | 10.04 | 10.04 | 10.49 | 10.01 | 38.01M |
| December 12, 2025 | 10.16 | 10.29 | 10.29 | 10.35 | 10.13 | 31.07M |
| December 11, 2025 | 10.3 | 10.22 | 10.22 | 10.34 | 10.21 | 18.09M |
| December 10, 2025 | 10.24 | 10.29 | 10.29 | 10.4 | 10.12 | 22.07M |
| December 09, 2025 | 10.33 | 10.26 | 10.26 | 10.39 | 10.21 | 22.85M |
| December 08, 2025 | 10.25 | 10.39 | 10.39 | 10.46 | 10.15 | 30.77M |
| December 05, 2025 | 9.99 | 10.25 | 10.25 | 10.3 | 9.9 | 31.59M |
| December 04, 2025 | 10.12 | 10 | 10 | 10.12 | 9.92 | 16.27M |
| December 03, 2025 | 10.1 | 10.05 | 10.05 | 10.16 | 9.99 | 22.95M |
| December 02, 2025 | 10.21 | 10.11 | 10.11 | 10.21 | 10 | 25.39M |
| December 01, 2025 | 10.17 | 10.24 | 10.24 | 10.63 | 10.17 | 46.92M |
| November 28, 2025 | 10.12 | 10.12 | 10.12 | 10.17 | 10.01 | 24.34M |
| November 27, 2025 | 9.89 | 10.12 | 10.12 | 10.35 | 9.88 | 43.84M |
| November 26, 2025 | 10.04 | 9.89 | 9.89 | 10.09 | 9.87 | 32.14M |
| November 25, 2025 | 10.02 | 10.08 | 10.08 | 10.14 | 9.9 | 33.25M |
| November 24, 2025 | 10.2 | 9.91 | 9.91 | 10.23 | 9.77 | 37.72M |
| November 21, 2025 | 10.72 | 10.02 | 10.02 | 10.78 | 10.02 | 68.84M |
| November 20, 2025 | 11.09 | 10.93 | 10.93 | 11.27 | 10.85 | 53.06M |
| November 19, 2025 | 11.01 | 11.03 | 11.03 | 11.35 | 10.9 | 57.04M |
| November 18, 2025 | 11.44 | 11.08 | 11.08 | 11.56 | 10.97 | 80.55M |
| November 17, 2025 | 11.18 | 11.43 | 11.43 | 11.9 | 11.04 | 94.98M |
| November 14, 2025 | 11.3 | 11.17 | 11.17 | 11.42 | 11.14 | 47.49M |
| November 13, 2025 | 10.87 | 11.39 | 11.39 | 11.58 | 10.87 | 75.64M |
| November 12, 2025 | 11.25 | 11.01 | 11.01 | 11.26 | 10.85 | 48.95M |
| November 11, 2025 | 11.25 | 11.32 | 11.32 | 11.5 | 11.16 | 43.57M |
| November 10, 2025 | 11.29 | 11.25 | 11.25 | 11.49 | 11.13 | 53.36M |
| November 07, 2025 | 10.87 | 11.19 | 11.19 | 11.3 | 10.78 | 57.45M |
| November 06, 2025 | 11 | 10.95 | 10.95 | 11.1 | 10.83 | 32.66M |
| November 05, 2025 | 10.65 | 10.97 | 10.97 | 11.2 | 10.64 | 49.39M |
| November 04, 2025 | 11.18 | 10.9 | 10.9 | 11.22 | 10.8 | 37.94M |
| November 03, 2025 | 11.4 | 11.19 | 11.19 | 11.4 | 10.95 | 53.64M |
| October 31, 2025 | 11.06 | 11.46 | 11.46 | 11.7 | 11.03 | 83.61M |
| October 30, 2025 | 11.23 | 11.17 | 11.17 | 11.43 | 11.12 | 52.1M |
| October 29, 2025 | 10.75 | 11.22 | 11.22 | 11.24 | 10.72 | 52.38M |
| October 28, 2025 | 10.86 | 10.8 | 10.8 | 10.94 | 10.75 | 36.17M |
| October 27, 2025 | 11.08 | 10.89 | 10.89 | 11.1 | 10.8 | 43.53M |
| October 24, 2025 | 10.99 | 10.97 | 10.97 | 11.08 | 10.83 | 45.44M |
| October 23, 2025 | 10.92 | 11.01 | 11.01 | 11.2 | 10.82 | 74.89M |
| October 22, 2025 | 10.88 | 10.73 | 10.73 | 10.88 | 10.62 | 26.33M |
| October 21, 2025 | 10.9 | 10.94 | 10.94 | 11.08 | 10.81 | 42.54M |
| October 20, 2025 | 10.95 | 10.86 | 10.86 | 10.98 | 10.75 | 33.51M |
| October 17, 2025 | 11.45 | 10.8 | 10.8 | 11.5 | 10.75 | 54.03M |
| October 16, 2025 | 11.57 | 11.46 | 11.46 | 11.71 | 11.41 | 35.88M |
| October 15, 2025 | 11.43 | 11.6 | 11.6 | 11.64 | 11.23 | 54.38M |
| October 14, 2025 | 11.97 | 11.42 | 11.42 | 12.06 | 11.32 | 71.34M |
| October 13, 2025 | 11.66 | 11.89 | 11.89 | 11.99 | 11.66 | 69.28M |
| October 10, 2025 | 12.46 | 12.15 | 12.15 | 12.53 | 12.08 | 85.18M |
| October 09, 2025 | 12.57 | 12.29 | 12.29 | 12.75 | 12.24 | 95.75M |
| September 30, 2025 | 12.62 | 12.46 | 12.46 | 12.79 | 12.27 | 136.85M |
| September 29, 2025 | 11.76 | 12.02 | 12.02 | 12.3 | 11.61 | 141.03M |
| September 26, 2025 | 12.18 | 11.69 | 11.69 | 12.22 | 11.65 | 109.56M |
| September 25, 2025 | 11.56 | 12.08 | 12.08 | 12.28 | 11.56 | 219.21M |
| September 24, 2025 | 10.21 | 11.32 | 11.32 | 11.32 | 10.13 | 98.37M |