10.53
+0.39(+3.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 9.78 | 10.44 | 10.44 | 10.9 | 9.78 | 255.5M |
| December 11, 2025 | 10.45 | 10.14 | 10.14 | 10.76 | 10.07 | 311.42M |
| December 10, 2025 | 9.07 | 9.78 | 9.78 | 9.78 | 9.02 | 130.5M |
| December 09, 2025 | 9.37 | 8.89 | 8.89 | 9.4 | 8.88 | 103.03M |
| December 08, 2025 | 9.23 | 9.47 | 9.47 | 9.75 | 9.1 | 131.77M |
| December 05, 2025 | 8.51 | 9.18 | 9.18 | 9.36 | 8.33 | 169.18M |
| December 04, 2025 | 9.41 | 8.71 | 8.71 | 9.5 | 8.71 | 194.98M |
| December 03, 2025 | 9.52 | 9.68 | 9.68 | 10.25 | 9.52 | 252.48M |
| December 02, 2025 | 8.49 | 9.32 | 9.32 | 9.32 | 8.14 | 116.42M |
| December 01, 2025 | 8.64 | 8.47 | 8.47 | 8.84 | 8.32 | 92.83M |
| November 28, 2025 | 8.44 | 8.64 | 8.64 | 8.77 | 8.03 | 96.5M |
| November 27, 2025 | 8.94 | 8.38 | 8.38 | 9.05 | 8.24 | 107.16M |
| November 26, 2025 | 8.66 | 8.97 | 8.97 | 9.45 | 8.58 | 151.02M |
| November 25, 2025 | 8.42 | 8.64 | 8.64 | 8.76 | 8.2 | 98.97M |
| November 24, 2025 | 8.56 | 8.26 | 8.26 | 8.79 | 8.09 | 90.22M |
| November 21, 2025 | 8.6 | 8.5 | 8.5 | 9.1 | 8.42 | 133.5M |
| November 20, 2025 | 8.13 | 8.7 | 8.7 | 8.92 | 8.05 | 132.83M |
| November 19, 2025 | 8.37 | 8.11 | 8.11 | 8.47 | 8.04 | 63.25M |
| November 18, 2025 | 8.52 | 8.43 | 8.43 | 8.68 | 8.25 | 67.29M |
| November 17, 2025 | 8.41 | 8.58 | 8.58 | 8.62 | 8.3 | 74.14M |
| November 14, 2025 | 8.18 | 8.45 | 8.45 | 8.63 | 8.17 | 80.34M |
| November 13, 2025 | 8.3 | 8.23 | 8.23 | 8.43 | 7.99 | 59.17M |
| November 12, 2025 | 8.22 | 8.15 | 8.15 | 8.37 | 8.13 | 49.37M |
| November 11, 2025 | 8.31 | 8.26 | 8.26 | 8.38 | 8.23 | 66.87M |
| November 10, 2025 | 8.25 | 8.42 | 8.42 | 8.74 | 8.02 | 110.85M |
| November 07, 2025 | 8.3 | 8.12 | 8.12 | 8.41 | 7.92 | 108.89M |
| November 06, 2025 | 8.32 | 7.93 | 7.93 | 8.45 | 7.83 | 139.17M |
| November 05, 2025 | 8.33 | 8.65 | 8.65 | 8.85 | 8.14 | 153.23M |
| November 04, 2025 | 8.06 | 8.2 | 8.2 | 8.45 | 7.98 | 143.72M |
| November 03, 2025 | 7.36 | 8.06 | 8.06 | 8.06 | 7.34 | 83.06M |
| October 31, 2025 | 7.19 | 7.33 | 7.33 | 7.43 | 7.11 | 62.42M |
| October 30, 2025 | 7.08 | 7.16 | 7.16 | 7.28 | 7 | 52.6M |
| October 29, 2025 | 6.8 | 7.17 | 7.17 | 7.33 | 6.8 | 69.15M |
| October 28, 2025 | 6.73 | 6.83 | 6.83 | 6.89 | 6.72 | 27.7M |
| October 27, 2025 | 6.75 | 6.73 | 6.73 | 6.84 | 6.65 | 29.75M |
| October 24, 2025 | 6.7 | 6.72 | 6.72 | 6.87 | 6.67 | 26.64M |
| October 23, 2025 | 6.66 | 6.71 | 6.71 | 6.79 | 6.63 | 24.01M |
| October 22, 2025 | 6.8 | 6.66 | 6.66 | 6.85 | 6.65 | 32.47M |
| October 21, 2025 | 6.75 | 6.83 | 6.83 | 6.9 | 6.62 | 38.98M |
| October 20, 2025 | 6.63 | 6.75 | 6.75 | 6.91 | 6.59 | 51.22M |
| October 17, 2025 | 6.61 | 6.62 | 6.62 | 6.79 | 6.6 | 54.47M |
| October 16, 2025 | 6.59 | 6.64 | 6.64 | 6.69 | 6.56 | 31.19M |
| October 15, 2025 | 6.57 | 6.59 | 6.59 | 6.61 | 6.51 | 25.64M |
| October 14, 2025 | 6.47 | 6.58 | 6.58 | 6.71 | 6.46 | 48.34M |
| October 13, 2025 | 6.4 | 6.47 | 6.47 | 6.49 | 6.36 | 28.48M |
| October 10, 2025 | 6.27 | 6.49 | 6.49 | 6.55 | 6.26 | 40.09M |
| October 09, 2025 | 6.38 | 6.28 | 6.28 | 6.38 | 6.22 | 28.17M |
| September 30, 2025 | 6.33 | 6.39 | 6.39 | 6.49 | 6.32 | 25.83M |
| September 29, 2025 | 6.25 | 6.36 | 6.36 | 6.37 | 6.18 | 18.22M |
| September 26, 2025 | 6.27 | 6.28 | 6.28 | 6.37 | 6.24 | 13.92M |
| September 25, 2025 | 6.33 | 6.28 | 6.28 | 6.35 | 6.25 | 12.73M |
| September 24, 2025 | 6.24 | 6.33 | 6.33 | 6.34 | 6.2 | 12.1M |
| September 23, 2025 | 6.36 | 6.23 | 6.23 | 6.37 | 6.17 | 22.61M |
| September 22, 2025 | 6.45 | 6.39 | 6.39 | 6.45 | 6.32 | 18.25M |
| September 19, 2025 | 6.39 | 6.48 | 6.48 | 6.49 | 6.36 | 21.5M |
| September 18, 2025 | 6.49 | 6.46 | 6.46 | 6.59 | 6.42 | 30.39M |
| September 17, 2025 | 6.61 | 6.51 | 6.51 | 6.63 | 6.49 | 22.66M |
| September 16, 2025 | 6.57 | 6.62 | 6.62 | 6.66 | 6.47 | 38.15M |
| September 15, 2025 | 6.52 | 6.59 | 6.59 | 6.65 | 6.47 | 40.73M |
| September 12, 2025 | 6.39 | 6.54 | 6.54 | 6.64 | 6.38 | 56.74M |