10.66
-0.18(-1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.76 | 10.84 | 10.84 | 10.87 | 10.55 | 68.78M |
| December 23, 2025 | 10.92 | 10.85 | 10.85 | 10.92 | 10.67 | 84.91M |
| December 22, 2025 | 11.24 | 10.92 | 10.92 | 11.26 | 10.89 | 78.19M |
| December 19, 2025 | 11.03 | 11.22 | 11.22 | 11.31 | 11.01 | 61.92M |
| December 18, 2025 | 11.05 | 11 | 11 | 11.15 | 10.87 | 41.35M |
| December 17, 2025 | 11 | 11.09 | 11.09 | 11.17 | 10.93 | 47.89M |
| December 16, 2025 | 11.2 | 10.99 | 10.99 | 11.25 | 10.9 | 69.21M |
| December 15, 2025 | 11.25 | 11.25 | 11.25 | 11.38 | 11.2 | 48.39M |
| December 12, 2025 | 11.14 | 11.31 | 11.31 | 11.4 | 11.12 | 105.67M |
| December 11, 2025 | 11.24 | 11.15 | 11.15 | 11.44 | 11.15 | 59.35M |
| December 10, 2025 | 10.88 | 11.24 | 11.24 | 11.29 | 10.86 | 78.9M |
| December 09, 2025 | 10.94 | 10.89 | 10.89 | 11.12 | 10.85 | 44.75M |
| December 08, 2025 | 11.08 | 10.99 | 10.99 | 11.12 | 10.9 | 66.16M |
| December 05, 2025 | 10.69 | 11.08 | 11.08 | 11.14 | 10.68 | 96.98M |
| December 04, 2025 | 10.27 | 10.73 | 10.73 | 10.78 | 10.27 | 62.44M |
| December 03, 2025 | 10.27 | 10.5 | 10.5 | 10.7 | 10.27 | 66.16M |
| December 02, 2025 | 10.15 | 10.52 | 10.52 | 10.55 | 10.1 | 110.27M |
| December 01, 2025 | 10.3 | 10.17 | 10.17 | 10.35 | 9.92 | 120.59M |
| November 28, 2025 | 10.27 | 10.32 | 10.32 | 10.38 | 10.17 | 49.12M |
| November 27, 2025 | 10.55 | 10.26 | 10.26 | 10.66 | 10.24 | 84.82M |
| November 26, 2025 | 10.3 | 10.53 | 10.53 | 10.7 | 10.28 | 101.9M |
| November 25, 2025 | 10.13 | 10.3 | 10.3 | 10.4 | 10.08 | 61.03M |
| November 24, 2025 | 10.15 | 10.13 | 10.13 | 10.35 | 10.06 | 61.23M |
| November 21, 2025 | 10.21 | 10.12 | 10.12 | 10.38 | 10.09 | 56.32M |
| November 20, 2025 | 10.17 | 10.28 | 10.28 | 10.38 | 10.14 | 60.05M |
| November 19, 2025 | 10.1 | 10.15 | 10.15 | 10.23 | 10.06 | 67.09M |
| November 18, 2025 | 10.06 | 10.11 | 10.11 | 10.2 | 9.97 | 57.1M |
| November 17, 2025 | 10.13 | 9.98 | 9.98 | 10.2 | 9.95 | 66.04M |
| November 14, 2025 | 10.82 | 10.14 | 10.14 | 10.82 | 10.12 | 57.59M |
| November 13, 2025 | 10.38 | 10.32 | 10.32 | 10.46 | 10.27 | 49.36M |
| November 12, 2025 | 10.37 | 10.38 | 10.38 | 10.58 | 10.29 | 47.41M |
| November 11, 2025 | 10.43 | 10.39 | 10.39 | 10.47 | 10.3 | 52.35M |
| November 10, 2025 | 10.82 | 10.45 | 10.45 | 10.82 | 10.36 | 78.36M |
| November 07, 2025 | 10.82 | 10.73 | 10.73 | 10.89 | 10.65 | 57.36M |
| November 06, 2025 | 10.81 | 10.84 | 10.84 | 10.91 | 10.73 | 62.22M |
| November 05, 2025 | 10.67 | 10.79 | 10.79 | 10.88 | 10.5 | 66.28M |
| November 04, 2025 | 10.6 | 10.75 | 10.75 | 11.03 | 10.55 | 116.5M |
| November 03, 2025 | 10.62 | 10.63 | 10.63 | 10.75 | 10.48 | 80.6M |
| October 31, 2025 | 10.5 | 10.64 | 10.64 | 10.82 | 10.32 | 166.17M |
| October 30, 2025 | 10.4 | 10.5 | 10.5 | 10.72 | 10.38 | 121.08M |
| October 29, 2025 | 10.23 | 10.35 | 10.35 | 10.4 | 10.18 | 95.96M |
| October 28, 2025 | 10.51 | 10.23 | 10.23 | 10.55 | 10.2 | 274.62M |
| October 27, 2025 | 11.42 | 10.66 | 10.66 | 11.79 | 10.58 | 353.08M |
| October 24, 2025 | 11.17 | 11.37 | 11.37 | 11.46 | 11.15 | 61M |
| October 23, 2025 | 11.18 | 11.2 | 11.2 | 11.24 | 10.97 | 69.19M |
| October 22, 2025 | 11.25 | 11.29 | 11.29 | 11.54 | 11.17 | 74.21M |
| October 21, 2025 | 11.01 | 11.18 | 11.18 | 11.19 | 11.01 | 77.79M |
| October 20, 2025 | 11.25 | 11 | 11 | 11.41 | 10.9 | 97.57M |
| October 17, 2025 | 11.61 | 11.15 | 11.15 | 11.73 | 11.03 | 109.72M |
| October 16, 2025 | 11.65 | 11.75 | 11.75 | 11.95 | 11.6 | 102.12M |
| October 15, 2025 | 11.38 | 11.69 | 11.69 | 11.9 | 11.32 | 135.09M |
| October 14, 2025 | 11.58 | 11.39 | 11.39 | 12.1 | 11.29 | 142.54M |
| October 13, 2025 | 10.7 | 11.37 | 11.37 | 11.4 | 10.61 | 113.41M |
| October 10, 2025 | 11.3 | 11.19 | 11.19 | 11.46 | 11.1 | 83.99M |
| October 09, 2025 | 11.45 | 11.37 | 11.37 | 11.49 | 10.92 | 141.72M |
| September 30, 2025 | 11.01 | 11.5 | 11.5 | 11.63 | 10.91 | 139.83M |
| September 29, 2025 | 10.47 | 11 | 11 | 11.15 | 10.35 | 145.71M |
| September 26, 2025 | 10.18 | 10.5 | 10.5 | 10.74 | 10.18 | 147.36M |
| September 25, 2025 | 10.53 | 10.36 | 10.36 | 10.64 | 10 | 109.89M |
| September 24, 2025 | 10.28 | 10.54 | 10.54 | 10.54 | 10.21 | 79.28M |