10.51
+0.11(+1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.45 | 10.51 | 10.51 | 10.55 | 10.38 | 7.51M |
| December 24, 2025 | 10.1 | 10.4 | 10.4 | 10.4 | 10.1 | 8.52M |
| December 23, 2025 | 10.24 | 10.19 | 10.19 | 10.32 | 10.14 | 7.38M |
| December 22, 2025 | 10.19 | 10.25 | 10.25 | 10.48 | 10.18 | 8.82M |
| December 19, 2025 | 10.08 | 10.19 | 10.19 | 10.3 | 10.07 | 5.17M |
| December 18, 2025 | 9.89 | 10.1 | 10.1 | 10.21 | 9.82 | 7.71M |
| December 17, 2025 | 9.97 | 9.92 | 9.92 | 10.07 | 9.63 | 8.39M |
| December 16, 2025 | 10.19 | 9.97 | 9.97 | 10.21 | 9.84 | 7.45M |
| December 15, 2025 | 10.33 | 10.13 | 10.13 | 10.39 | 10.08 | 7.22M |
| December 12, 2025 | 10.21 | 10.26 | 10.26 | 10.43 | 10.21 | 5.76M |
| December 11, 2025 | 10.39 | 10.26 | 10.26 | 10.42 | 10.25 | 5.56M |
| December 10, 2025 | 10.41 | 10.37 | 10.37 | 10.5 | 10.32 | 4.76M |
| December 09, 2025 | 10.46 | 10.41 | 10.41 | 10.58 | 10.41 | 6.39M |
| December 08, 2025 | 10.6 | 10.5 | 10.5 | 10.86 | 10.48 | 9.42M |
| December 05, 2025 | 10.22 | 10.53 | 10.53 | 10.55 | 10.21 | 8.02M |
| December 04, 2025 | 10.08 | 10.32 | 10.32 | 10.47 | 10.08 | 5.65M |
| December 03, 2025 | 10.4 | 10.28 | 10.28 | 10.41 | 10.21 | 6.15M |
| December 02, 2025 | 10.39 | 10.4 | 10.4 | 10.51 | 10.28 | 5.86M |
| December 01, 2025 | 10.42 | 10.39 | 10.39 | 10.6 | 10.38 | 7.18M |
| November 28, 2025 | 10.08 | 10.39 | 10.39 | 10.39 | 10.08 | 7.41M |
| November 27, 2025 | 10.1 | 10.12 | 10.12 | 10.2 | 10.02 | 5.41M |
| November 26, 2025 | 10.42 | 10.11 | 10.11 | 10.49 | 10.11 | 9.59M |
| November 25, 2025 | 10.43 | 10.44 | 10.44 | 10.57 | 10.31 | 11.76M |
| November 24, 2025 | 9.88 | 10.45 | 10.45 | 10.51 | 9.88 | 19.21M |
| November 21, 2025 | 10.03 | 9.87 | 9.87 | 10.19 | 9.74 | 9.36M |
| November 20, 2025 | 10.19 | 10.1 | 10.1 | 10.22 | 10.07 | 5.78M |
| November 19, 2025 | 10.1 | 10.22 | 10.22 | 10.3 | 10.06 | 9.06M |
| November 18, 2025 | 10.36 | 10.12 | 10.12 | 10.47 | 10.06 | 12.66M |
| November 17, 2025 | 10.4 | 10.41 | 10.41 | 10.85 | 10.35 | 16.61M |
| November 14, 2025 | 10.33 | 10.27 | 10.27 | 10.4 | 10.26 | 8.95M |
| November 13, 2025 | 10.67 | 10.35 | 10.35 | 10.67 | 10.33 | 8.29M |
| November 12, 2025 | 10.59 | 10.41 | 10.41 | 10.59 | 10.3 | 7.79M |
| November 11, 2025 | 10.65 | 10.56 | 10.56 | 10.67 | 10.53 | 4.7M |
| November 10, 2025 | 10.57 | 10.63 | 10.63 | 10.7 | 10.56 | 4.91M |
| November 07, 2025 | 10.67 | 10.57 | 10.57 | 10.67 | 10.53 | 5.43M |
| November 06, 2025 | 10.71 | 10.69 | 10.69 | 10.82 | 10.61 | 5.97M |
| November 05, 2025 | 10.68 | 10.73 | 10.73 | 10.8 | 10.61 | 5.02M |
| November 04, 2025 | 10.83 | 10.74 | 10.74 | 10.89 | 10.68 | 6.92M |
| November 03, 2025 | 10.96 | 10.87 | 10.87 | 11.02 | 10.84 | 8.81M |
| October 31, 2025 | 10.97 | 10.96 | 10.96 | 11.11 | 10.93 | 6.95M |
| October 30, 2025 | 11.12 | 10.97 | 10.97 | 11.12 | 10.92 | 9.13M |
| October 29, 2025 | 10.49 | 11.12 | 11.12 | 11.15 | 10.49 | 9.59M |
| October 28, 2025 | 10.95 | 11.07 | 11.07 | 11.16 | 10.84 | 10.94M |
| October 27, 2025 | 10.75 | 11 | 11 | 11.03 | 10.7 | 15.95M |
| October 24, 2025 | 10.49 | 10.59 | 10.59 | 10.76 | 10.45 | 7.44M |
| October 23, 2025 | 10.42 | 10.46 | 10.46 | 10.57 | 10.27 | 4.92M |
| October 22, 2025 | 10.46 | 10.45 | 10.45 | 10.57 | 10.43 | 4.96M |
| October 21, 2025 | 10.36 | 10.5 | 10.5 | 10.51 | 10.3 | 5.66M |
| October 20, 2025 | 10.28 | 10.31 | 10.31 | 10.42 | 10.21 | 5.53M |
| October 17, 2025 | 10.45 | 10.18 | 10.18 | 10.52 | 10.17 | 10.29M |
| October 16, 2025 | 10.81 | 10.44 | 10.44 | 10.87 | 10.36 | 11.72M |
| October 15, 2025 | 10.82 | 10.81 | 10.81 | 10.89 | 10.63 | 8.99M |
| October 14, 2025 | 11 | 10.88 | 10.88 | 11.09 | 10.83 | 8.96M |
| October 13, 2025 | 10.4 | 11 | 11 | 11.03 | 10.22 | 14.9M |
| October 10, 2025 | 10.83 | 10.77 | 10.77 | 10.92 | 10.69 | 9.8M |
| October 09, 2025 | 10.77 | 10.86 | 10.86 | 10.88 | 10.57 | 9.22M |
| September 30, 2025 | 10.59 | 10.73 | 10.73 | 10.83 | 10.5 | 8.53M |
| September 29, 2025 | 10.52 | 10.52 | 10.52 | 10.57 | 10.32 | 7.09M |
| September 26, 2025 | 10.63 | 10.54 | 10.54 | 10.74 | 10.53 | 6.6M |
| September 25, 2025 | 10.8 | 10.61 | 10.61 | 10.89 | 10.61 | 5.88M |