10.34
+0.09000015(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.3 | 10.25 | 10.25 | 10.37 | 10.21 | 18.56M |
| December 23, 2025 | 10.5 | 10.37 | 10.37 | 10.55 | 10.16 | 27.49M |
| December 22, 2025 | 10.44 | 10.46 | 10.46 | 10.64 | 10.37 | 29.11M |
| December 19, 2025 | 10.04 | 10.57 | 10.57 | 10.78 | 9.93 | 55.83M |
| December 18, 2025 | 9.71 | 10.06 | 10.06 | 10.19 | 9.71 | 29.56M |
| December 17, 2025 | 9.86 | 9.79 | 9.79 | 9.97 | 9.69 | 18.55M |
| December 16, 2025 | 9.58 | 9.84 | 9.84 | 9.96 | 9.58 | 20.76M |
| December 15, 2025 | 9.49 | 9.66 | 9.66 | 9.75 | 9.45 | 12.58M |
| December 12, 2025 | 9.59 | 9.5 | 9.5 | 9.65 | 9.44 | 11.41M |
| December 11, 2025 | 9.98 | 9.65 | 9.65 | 10 | 9.64 | 16.01M |
| December 10, 2025 | 9.83 | 9.92 | 9.92 | 10.12 | 9.82 | 23.67M |
| December 09, 2025 | 9.75 | 9.76 | 9.76 | 9.83 | 9.58 | 15.07M |
| December 08, 2025 | 9.71 | 9.75 | 9.75 | 9.82 | 9.7 | 10.78M |
| December 05, 2025 | 9.62 | 9.72 | 9.72 | 9.74 | 9.55 | 7.73M |
| December 04, 2025 | 9.58 | 9.62 | 9.62 | 9.77 | 9.58 | 9.87M |
| December 03, 2025 | 9.58 | 9.79 | 9.79 | 9.95 | 9.58 | 14.47M |
| December 02, 2025 | 9.83 | 9.96 | 9.96 | 10.23 | 9.8 | 22.11M |
| December 01, 2025 | 10.3 | 9.85 | 9.85 | 10.38 | 9.82 | 31.78M |
| November 28, 2025 | 9.58 | 10.17 | 10.17 | 10.17 | 9.58 | 35.14M |
| November 27, 2025 | 9.62 | 9.62 | 9.62 | 9.75 | 9.51 | 13.38M |
| November 26, 2025 | 9.38 | 9.6 | 9.6 | 9.61 | 9.36 | 14.24M |
| November 25, 2025 | 9.33 | 9.37 | 9.37 | 9.39 | 9.27 | 7.59M |
| November 24, 2025 | 9.38 | 9.3 | 9.3 | 9.42 | 9.22 | 9.08M |
| November 21, 2025 | 9.68 | 9.33 | 9.33 | 9.69 | 9.32 | 15.93M |
| November 20, 2025 | 9.86 | 9.74 | 9.74 | 9.93 | 9.68 | 11.44M |
| November 19, 2025 | 9.94 | 9.87 | 9.87 | 10.04 | 9.84 | 8.3M |
| November 18, 2025 | 10.13 | 9.93 | 9.93 | 10.16 | 9.84 | 16.83M |
| November 17, 2025 | 10.16 | 10.18 | 10.18 | 10.24 | 10.07 | 11.03M |
| November 14, 2025 | 10.11 | 10.16 | 10.16 | 10.35 | 10.1 | 16.27M |
| November 13, 2025 | 9.95 | 10.17 | 10.17 | 10.18 | 9.95 | 14.81M |
| November 12, 2025 | 10.21 | 10.15 | 10.15 | 10.3 | 10.1 | 15.89M |
| November 11, 2025 | 10.23 | 10.2 | 10.2 | 10.3 | 10.09 | 19.19M |
| November 10, 2025 | 10.03 | 10.24 | 10.24 | 10.33 | 9.95 | 27.45M |
| November 07, 2025 | 9.95 | 10.01 | 10.01 | 10.15 | 9.91 | 13.55M |
| November 06, 2025 | 9.98 | 9.94 | 9.94 | 9.99 | 9.82 | 10.46M |
| November 05, 2025 | 9.75 | 10 | 10 | 10.19 | 9.72 | 19.83M |
| November 04, 2025 | 9.85 | 9.8 | 9.8 | 9.99 | 9.74 | 12.49M |
| November 03, 2025 | 9.98 | 9.87 | 9.87 | 9.98 | 9.78 | 12.66M |
| October 31, 2025 | 9.8 | 9.99 | 9.99 | 10.04 | 9.77 | 18.63M |
| October 30, 2025 | 9.9 | 9.76 | 9.76 | 9.92 | 9.75 | 12.43M |
| October 29, 2025 | 9.86 | 9.88 | 9.88 | 9.94 | 9.75 | 10.31M |
| October 28, 2025 | 9.9 | 9.9 | 9.9 | 9.95 | 9.81 | 13.58M |
| October 27, 2025 | 10.03 | 9.93 | 9.93 | 10.1 | 9.9 | 18.37M |
| October 24, 2025 | 10.06 | 10.02 | 10.02 | 10.21 | 9.98 | 13.54M |
| October 23, 2025 | 10.12 | 10.16 | 10.16 | 10.28 | 9.89 | 21.49M |
| October 22, 2025 | 10.2 | 10.22 | 10.22 | 10.4 | 10.08 | 27.5M |
| October 21, 2025 | 10.11 | 10.51 | 10.41 | 10.79 | 10.09 | 40.06M |
| October 20, 2025 | 9.85 | 10.02 | 9.92 | 10.1 | 9.83 | 16.52M |
| October 17, 2025 | 9.9 | 9.85 | 9.76 | 10.19 | 9.81 | 18.33M |
| October 16, 2025 | 9.94 | 9.9 | 9.81 | 10.1 | 9.86 | 13.46M |
| October 15, 2025 | 9.95 | 9.99 | 9.99 | 10.08 | 9.83 | 19.56M |
| October 14, 2025 | 9.7 | 9.91 | 9.91 | 9.94 | 9.7 | 19.68M |
| October 13, 2025 | 9.48 | 9.73 | 9.73 | 9.73 | 9.36 | 15.44M |
| October 10, 2025 | 9.65 | 9.65 | 9.65 | 9.76 | 9.61 | 12.4M |
| October 09, 2025 | 9.78 | 9.61 | 9.61 | 9.79 | 9.5 | 15.81M |
| September 30, 2025 | 9.84 | 9.72 | 9.72 | 9.88 | 9.71 | 12.02M |
| September 29, 2025 | 9.74 | 9.84 | 9.84 | 9.94 | 9.59 | 13.88M |
| September 26, 2025 | 9.81 | 9.74 | 9.74 | 9.93 | 9.7 | 14.78M |
| September 25, 2025 | 9.98 | 9.85 | 9.85 | 10.05 | 9.78 | 17.42M |
| September 24, 2025 | 9.97 | 9.99 | 9.99 | 10.05 | 9.88 | 14.58M |