10.71
-0.06(-0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.74 | 10.71 | 10.71 | 10.82 | 10.67 | 16.25M |
| December 24, 2025 | 10.63 | 10.77 | 10.77 | 10.85 | 10.63 | 15.47M |
| December 23, 2025 | 10.8 | 10.65 | 10.65 | 10.87 | 10.57 | 25.39M |
| December 22, 2025 | 11.04 | 10.87 | 10.87 | 11.08 | 10.8 | 28.06M |
| December 19, 2025 | 10.92 | 11.09 | 11.09 | 11.14 | 10.85 | 29.23M |
| December 18, 2025 | 10.85 | 10.94 | 10.94 | 11.14 | 10.83 | 27.83M |
| December 17, 2025 | 10.83 | 10.95 | 10.95 | 11.09 | 10.79 | 27.99M |
| December 16, 2025 | 10.98 | 10.91 | 10.91 | 11.14 | 10.77 | 29.43M |
| December 15, 2025 | 10.67 | 11 | 11 | 11.19 | 10.67 | 41.98M |
| December 12, 2025 | 10.42 | 10.78 | 10.78 | 11.1 | 10.33 | 54.31M |
| December 11, 2025 | 10.78 | 10.47 | 10.47 | 10.79 | 10.46 | 27.56M |
| December 10, 2025 | 10.72 | 10.78 | 10.78 | 10.86 | 10.64 | 25.89M |
| December 09, 2025 | 10.8 | 10.77 | 10.77 | 10.95 | 10.7 | 30.45M |
| December 08, 2025 | 10.94 | 10.9 | 10.9 | 11.12 | 10.86 | 42.28M |
| December 05, 2025 | 10.86 | 10.89 | 10.89 | 10.98 | 10.76 | 40.34M |
| December 04, 2025 | 10.47 | 10.88 | 10.88 | 11.18 | 10.47 | 44.4M |
| December 03, 2025 | 11.49 | 11.21 | 11.21 | 11.53 | 11.14 | 63.92M |
| December 02, 2025 | 11.65 | 11.49 | 11.49 | 11.98 | 11.1 | 139.27M |
| December 01, 2025 | 10.3 | 11.36 | 11.36 | 11.36 | 10.26 | 82.39M |
| November 28, 2025 | 10.47 | 10.33 | 10.33 | 10.48 | 10.25 | 16.51M |
| November 27, 2025 | 10.35 | 10.47 | 10.47 | 10.6 | 10.29 | 21.47M |
| November 26, 2025 | 10.49 | 10.35 | 10.35 | 10.53 | 10.32 | 15.33M |
| November 25, 2025 | 10.44 | 10.48 | 10.48 | 10.58 | 10.39 | 22.75M |
| November 24, 2025 | 10.1 | 10.44 | 10.44 | 10.52 | 10.09 | 24.33M |
| November 21, 2025 | 10.08 | 10.09 | 10.09 | 10.32 | 9.98 | 23.39M |
| November 20, 2025 | 10.1 | 10.15 | 10.15 | 10.23 | 10.01 | 11.59M |
| November 19, 2025 | 10.17 | 10.09 | 10.09 | 10.23 | 10.02 | 11.47M |
| November 18, 2025 | 10.32 | 10.18 | 10.18 | 10.33 | 10.12 | 14.57M |
| November 17, 2025 | 10.3 | 10.31 | 10.31 | 10.35 | 10.18 | 16.4M |
| November 14, 2025 | 10.2 | 10.31 | 10.31 | 10.41 | 10.2 | 12.56M |
| November 13, 2025 | 10.36 | 10.32 | 10.32 | 10.39 | 10.25 | 13.83M |
| November 12, 2025 | 10.55 | 10.36 | 10.36 | 10.59 | 10.3 | 16.74M |
| November 11, 2025 | 10.2 | 10.54 | 10.54 | 10.6 | 10.2 | 28.55M |
| November 10, 2025 | 10.18 | 10.36 | 10.36 | 10.43 | 10.16 | 21.95M |
| November 07, 2025 | 10.2 | 10.18 | 10.18 | 10.32 | 10.17 | 12.58M |
| November 06, 2025 | 10.2 | 10.23 | 10.23 | 10.27 | 10.11 | 15.01M |
| November 05, 2025 | 10.12 | 10.21 | 10.21 | 10.29 | 10.11 | 15.13M |
| November 04, 2025 | 10.2 | 10.26 | 10.26 | 10.35 | 10.14 | 22.93M |
| November 03, 2025 | 10.03 | 10.25 | 10.25 | 10.25 | 9.98 | 23.16M |
| October 31, 2025 | 9.89 | 10.09 | 10.09 | 10.13 | 9.89 | 22.19M |
| October 30, 2025 | 9.98 | 9.9 | 9.9 | 10.08 | 9.9 | 18.38M |
| October 29, 2025 | 9.95 | 10.02 | 10.02 | 10.09 | 9.86 | 20.1M |
| October 28, 2025 | 10.01 | 9.97 | 9.97 | 10.07 | 9.94 | 20.15M |
| October 27, 2025 | 10.12 | 10.05 | 10.05 | 10.18 | 9.97 | 27.57M |
| October 24, 2025 | 10.2 | 10.13 | 10.13 | 10.35 | 10.11 | 50.5M |
| October 23, 2025 | 10.43 | 10.43 | 10.43 | 11.09 | 10.36 | 90.47M |
| October 22, 2025 | 9.75 | 10.31 | 10.31 | 10.5 | 9.7 | 32.07M |
| October 21, 2025 | 9.77 | 9.79 | 9.79 | 9.9 | 9.72 | 18.28M |
| October 20, 2025 | 9.55 | 9.77 | 9.77 | 9.95 | 9.53 | 22.93M |
| October 17, 2025 | 9.7 | 9.52 | 9.52 | 9.76 | 9.49 | 16.63M |
| October 16, 2025 | 9.87 | 9.7 | 9.7 | 9.87 | 9.69 | 14M |
| October 15, 2025 | 9.64 | 9.87 | 9.87 | 9.93 | 9.64 | 22.9M |
| October 14, 2025 | 9.83 | 9.64 | 9.64 | 9.87 | 9.62 | 18.9M |
| October 13, 2025 | 9.59 | 9.78 | 9.78 | 9.9 | 9.51 | 19.54M |
| October 10, 2025 | 9.72 | 9.8 | 9.8 | 9.86 | 9.64 | 17.66M |
| October 09, 2025 | 9.66 | 9.76 | 9.76 | 9.88 | 9.65 | 21.24M |
| September 30, 2025 | 9.6 | 9.6 | 9.6 | 9.74 | 9.59 | 13.8M |
| September 29, 2025 | 9.56 | 9.64 | 9.64 | 9.8 | 9.4 | 22.34M |
| September 26, 2025 | 9.76 | 9.62 | 9.62 | 10.07 | 9.59 | 23.84M |
| September 25, 2025 | 9.66 | 9.81 | 9.81 | 9.86 | 9.57 | 18.58M |