10.24
+0.00999969(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 10.19 | 10.24 | 10.24 | 10.34 | 10.15 | 15.01M |
| January 14, 2026 | 10.24 | 10.23 | 10.23 | 10.44 | 10.08 | 34.31M |
| January 13, 2026 | 10.42 | 10.22 | 10.22 | 10.48 | 10.2 | 23.94M |
| January 12, 2026 | 10.35 | 10.41 | 10.41 | 10.43 | 10.26 | 29.42M |
| January 09, 2026 | 10.15 | 10.34 | 10.34 | 10.35 | 10.15 | 25.44M |
| January 08, 2026 | 10.1 | 10.18 | 10.18 | 10.22 | 10.04 | 21.8M |
| January 07, 2026 | 10.2 | 10.2 | 10.2 | 10.38 | 10.14 | 34.98M |
| January 06, 2026 | 10.11 | 10.12 | 10.12 | 10.16 | 10.06 | 15.49M |
| January 05, 2026 | 10 | 10.08 | 10.08 | 10.09 | 9.96 | 14M |
| December 31, 2025 | 10 | 9.97 | 9.97 | 10.04 | 9.93 | 9.34M |
| December 30, 2025 | 9.91 | 9.98 | 9.98 | 10.02 | 9.85 | 10.36M |
| December 29, 2025 | 9.95 | 9.96 | 9.96 | 10.06 | 9.89 | 10.68M |
| December 26, 2025 | 9.95 | 9.95 | 9.95 | 10.01 | 9.9 | 10.32M |
| December 25, 2025 | 9.86 | 9.95 | 9.95 | 9.96 | 9.8 | 11.83M |
| December 24, 2025 | 9.75 | 9.85 | 9.85 | 9.87 | 9.75 | 9.26M |
| December 23, 2025 | 9.83 | 9.77 | 9.77 | 9.86 | 9.74 | 7.56M |
| December 22, 2025 | 9.78 | 9.82 | 9.82 | 9.89 | 9.77 | 9.01M |
| December 19, 2025 | 9.65 | 9.76 | 9.76 | 9.78 | 9.65 | 9.8M |
| December 18, 2025 | 9.64 | 9.63 | 9.63 | 9.78 | 9.61 | 6.91M |
| December 17, 2025 | 9.67 | 9.68 | 9.68 | 9.7 | 9.5 | 10.21M |
| December 16, 2025 | 9.87 | 9.67 | 9.67 | 9.89 | 9.65 | 11.33M |
| December 15, 2025 | 9.95 | 9.89 | 9.89 | 9.98 | 9.89 | 7.26M |
| December 12, 2025 | 9.92 | 9.95 | 9.95 | 9.98 | 9.88 | 7.14M |
| December 11, 2025 | 10.04 | 9.91 | 9.91 | 10.06 | 9.91 | 7.22M |
| December 10, 2025 | 10 | 10.04 | 10.04 | 10.05 | 9.95 | 6.97M |
| December 09, 2025 | 10.1 | 10.02 | 10.02 | 10.11 | 10.01 | 8.78M |
| December 08, 2025 | 10.2 | 10.14 | 10.14 | 10.22 | 10.06 | 19.64M |
| December 05, 2025 | 9.9 | 10.28 | 10.28 | 10.46 | 9.88 | 26.67M |
| December 04, 2025 | 9.9 | 9.91 | 9.91 | 9.97 | 9.85 | 7.45M |
| December 03, 2025 | 9.97 | 9.92 | 9.92 | 10.02 | 9.91 | 8.23M |
| December 02, 2025 | 10.01 | 9.95 | 9.95 | 10.04 | 9.93 | 7.31M |
| December 01, 2025 | 9.93 | 10.04 | 10.04 | 10.09 | 9.93 | 10.99M |
| November 28, 2025 | 9.9 | 9.93 | 9.93 | 9.95 | 9.8 | 9.08M |
| November 27, 2025 | 9.98 | 9.9 | 9.9 | 10 | 9.9 | 9.79M |
| November 26, 2025 | 10.03 | 9.97 | 9.97 | 10.05 | 9.96 | 8.44M |
| November 25, 2025 | 9.99 | 10.04 | 10.04 | 10.13 | 9.98 | 10.09M |
| November 24, 2025 | 9.89 | 10 | 10 | 10.03 | 9.87 | 8.47M |
| November 21, 2025 | 10.21 | 9.9 | 9.9 | 10.21 | 9.9 | 17.06M |
| November 20, 2025 | 10.31 | 10.28 | 10.28 | 10.39 | 10.27 | 9.05M |
| November 19, 2025 | 10.3 | 10.31 | 10.31 | 10.35 | 10.17 | 12.1M |
| November 18, 2025 | 10.34 | 10.3 | 10.3 | 10.39 | 10.28 | 10.72M |
| November 17, 2025 | 10.35 | 10.37 | 10.37 | 10.38 | 10.3 | 11M |
| November 14, 2025 | 10.36 | 10.35 | 10.35 | 10.42 | 10.33 | 11.43M |
| November 13, 2025 | 10.33 | 10.41 | 10.41 | 10.46 | 10.31 | 10.55M |
| November 12, 2025 | 10.52 | 10.36 | 10.36 | 10.52 | 10.33 | 15.71M |
| November 11, 2025 | 10.48 | 10.52 | 10.52 | 10.55 | 10.46 | 14.22M |
| November 10, 2025 | 10.49 | 10.48 | 10.48 | 10.51 | 10.41 | 11.73M |
| November 07, 2025 | 10.45 | 10.46 | 10.46 | 10.49 | 10.4 | 12.24M |
| November 06, 2025 | 10.44 | 10.47 | 10.47 | 10.49 | 10.41 | 12.13M |
| November 05, 2025 | 10.4 | 10.44 | 10.44 | 10.47 | 10.36 | 11.55M |
| November 04, 2025 | 10.5 | 10.45 | 10.45 | 10.55 | 10.4 | 12.65M |
| November 03, 2025 | 10.58 | 10.54 | 10.54 | 10.59 | 10.38 | 17.27M |
| October 31, 2025 | 10.66 | 10.61 | 10.61 | 10.66 | 10.5 | 19.77M |
| October 30, 2025 | 10.68 | 10.73 | 10.73 | 10.86 | 10.6 | 32.35M |
| October 29, 2025 | 10.52 | 10.7 | 10.7 | 10.71 | 10.52 | 15.75M |
| October 28, 2025 | 10.68 | 10.56 | 10.56 | 10.68 | 10.51 | 16.58M |
| October 27, 2025 | 10.71 | 10.68 | 10.68 | 10.77 | 10.64 | 20.08M |
| October 24, 2025 | 10.58 | 10.66 | 10.66 | 10.68 | 10.58 | 16.41M |
| October 23, 2025 | 10.47 | 10.56 | 10.56 | 10.57 | 10.32 | 16.12M |
| October 22, 2025 | 10.64 | 10.52 | 10.52 | 10.64 | 10.45 | 21.9M |