10.07
-0.06000031(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 9.83 | 4.61M |
| December 23, 2025 | 9.32 | 9.65 | 9.65 | 9.65 | 9.26 | 952,400 |
| December 22, 2025 | 9.18 | 9.19 | 9.19 | 9.56 | 9.16 | 2.74M |
| December 19, 2025 | 8.59 | 9.2 | 9.2 | 9.41 | 8.59 | 4.03M |
| December 18, 2025 | 9.5 | 9.04 | 9.04 | 9.55 | 9.03 | 3.34M |
| December 17, 2025 | 9.37 | 9.44 | 9.44 | 9.51 | 8.9 | 5.96M |
| December 16, 2025 | 9.9 | 9.37 | 9.37 | 10.02 | 9.37 | 2.77M |
| December 15, 2025 | 10.14 | 9.86 | 9.86 | 10.19 | 9.78 | 2.36M |
| December 12, 2025 | 10.19 | 10.29 | 10.29 | 10.45 | 9.85 | 3.77M |
| December 11, 2025 | 10.75 | 10.19 | 10.19 | 10.76 | 10.15 | 3.47M |
| December 10, 2025 | 11.06 | 10.68 | 10.68 | 11.13 | 10.55 | 4.48M |
| December 09, 2025 | 11.33 | 11.1 | 11.1 | 11.4 | 11.1 | 1.18M |
| December 08, 2025 | 11.31 | 11.28 | 11.28 | 11.55 | 11.16 | 1.88M |
| December 05, 2025 | 11.32 | 11.56 | 11.56 | 11.67 | 11.31 | 1.39M |
| December 04, 2025 | 11.82 | 11.52 | 11.52 | 11.82 | 11.4 | 1.71M |
| December 03, 2025 | 11.82 | 11.55 | 11.55 | 11.88 | 11.55 | 2.33M |
| December 02, 2025 | 11.83 | 11.82 | 11.82 | 12.04 | 11.6 | 2.89M |
| December 01, 2025 | 12.3 | 11.86 | 11.86 | 12.3 | 11.86 | 5.61M |
| November 28, 2025 | 11.82 | 12.48 | 12.48 | 12.48 | 11.82 | 7.21M |
| November 27, 2025 | 12.14 | 11.89 | 11.89 | 12.18 | 11.78 | 3.29M |
| November 26, 2025 | 11.8 | 11.96 | 11.96 | 12.14 | 11.8 | 5.06M |
| November 25, 2025 | 11.99 | 11.56 | 11.56 | 11.99 | 10.94 | 2.72M |
| November 24, 2025 | 11.32 | 11.01 | 11.01 | 11.42 | 11.01 | 5.65M |
| November 21, 2025 | 11.99 | 11.59 | 11.59 | 12.19 | 11.59 | 6.83M |
| November 20, 2025 | 11.75 | 12.2 | 12.2 | 12.21 | 11.3 | 7.72M |
| November 19, 2025 | 11.7 | 11.63 | 11.63 | 12.13 | 11.39 | 5.9M |
| November 18, 2025 | 11.01 | 11.55 | 11.55 | 11.55 | 10.77 | 5.45M |
| November 17, 2025 | 10.7 | 11 | 11 | 11.17 | 10.61 | 4M |
| November 14, 2025 | 10.43 | 10.7 | 10.7 | 11.01 | 10.26 | 5.79M |
| November 13, 2025 | 10.42 | 10.49 | 10.49 | 10.55 | 10.37 | 1.81M |
| November 12, 2025 | 10.24 | 10.42 | 10.42 | 10.6 | 10.1 | 3.48M |
| November 11, 2025 | 9.97 | 10.24 | 10.24 | 10.24 | 9.93 | 3.16M |
| November 10, 2025 | 9.76 | 10 | 10 | 10.05 | 9.53 | 3.63M |
| November 07, 2025 | 9.88 | 9.76 | 9.76 | 9.96 | 9.72 | 2.22M |
| November 06, 2025 | 9.96 | 9.88 | 9.88 | 10.02 | 9.85 | 2.19M |
| November 05, 2025 | 10.15 | 10.02 | 10.02 | 10.32 | 10.01 | 2.68M |
| November 04, 2025 | 10.04 | 10.27 | 10.27 | 10.44 | 9.89 | 4.38M |
| November 03, 2025 | 9.98 | 10.04 | 10.04 | 10.05 | 9.85 | 2.5M |
| October 31, 2025 | 10.02 | 10.04 | 10.04 | 10.22 | 9.93 | 3.28M |
| October 30, 2025 | 10.16 | 10.04 | 10.04 | 10.16 | 9.92 | 3.13M |
| October 29, 2025 | 10.01 | 10.14 | 10.14 | 10.35 | 9.96 | 3.22M |
| October 28, 2025 | 10.26 | 9.99 | 9.99 | 10.59 | 9.94 | 8.34M |
| October 27, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 1.77M |
| October 24, 2025 | 10.68 | 11 | 11 | 11 | 10.6 | 4.55M |
| October 23, 2025 | 10.08 | 10.48 | 10.48 | 10.48 | 9.95 | 4.99M |
| October 22, 2025 | 10.04 | 9.98 | 9.98 | 10.28 | 9.92 | 3.86M |
| October 21, 2025 | 9.52 | 10.04 | 10.04 | 10.04 | 9.51 | 4.69M |
| October 20, 2025 | 9.39 | 9.56 | 9.56 | 9.64 | 9.39 | 4.02M |
| October 17, 2025 | 9.17 | 9.18 | 9.18 | 9.28 | 9.12 | 893,700 |
| October 16, 2025 | 9.3 | 9.17 | 9.17 | 9.31 | 9.16 | 1.64M |
| October 15, 2025 | 9.19 | 9.31 | 9.31 | 9.38 | 9.1 | 2.19M |
| October 14, 2025 | 9.18 | 9.13 | 9.13 | 9.44 | 9.11 | 1.08M |
| October 13, 2025 | 8.73 | 9.28 | 9.28 | 9.38 | 8.73 | 2.07M |
| October 10, 2025 | 9.16 | 9.18 | 9.18 | 9.37 | 9.16 | 1.4M |
| October 09, 2025 | 9.47 | 9.23 | 9.23 | 9.47 | 9.22 | 2.92M |
| September 30, 2025 | 9.59 | 9.46 | 9.46 | 9.99 | 9.45 | 5.36M |
| September 29, 2025 | 9.3 | 9.51 | 9.51 | 9.54 | 9.19 | 2.36M |
| September 26, 2025 | 9.13 | 9.19 | 9.19 | 9.27 | 9.13 | 1.01M |
| September 25, 2025 | 9.13 | 9.15 | 9.15 | 9.27 | 9.13 | 1.07M |
| September 24, 2025 | 9.16 | 9.13 | 9.13 | 9.28 | 9.06 | 1.53M |