10.23
+0.16(+1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.12 | 10.23 | 10.23 | 10.24 | 10.02 | 3.09M |
| December 24, 2025 | 9.96 | 10.07 | 10.07 | 10.1 | 9.87 | 3.25M |
| December 23, 2025 | 10 | 9.96 | 9.96 | 10.09 | 9.9 | 3.47M |
| December 22, 2025 | 10.04 | 10 | 10 | 10.13 | 9.97 | 4.05M |
| December 19, 2025 | 9.82 | 10.02 | 10.02 | 10.05 | 9.81 | 4.04M |
| December 18, 2025 | 9.68 | 9.77 | 9.77 | 9.89 | 9.59 | 4.33M |
| December 17, 2025 | 9.63 | 9.69 | 9.69 | 9.76 | 9.42 | 5.38M |
| December 16, 2025 | 10.02 | 9.68 | 9.68 | 10.03 | 9.65 | 4.65M |
| December 15, 2025 | 9.76 | 9.98 | 9.98 | 10.04 | 9.74 | 5.24M |
| December 12, 2025 | 10.1 | 9.81 | 9.81 | 10.29 | 9.78 | 8.35M |
| December 11, 2025 | 10.45 | 10.19 | 10.19 | 10.49 | 10.15 | 4.88M |
| December 10, 2025 | 10.59 | 10.43 | 10.43 | 10.65 | 10.43 | 3.77M |
| December 09, 2025 | 10.79 | 10.61 | 10.61 | 10.85 | 10.59 | 3.2M |
| December 08, 2025 | 10.75 | 10.79 | 10.79 | 10.83 | 10.7 | 3.03M |
| December 05, 2025 | 10.55 | 10.75 | 10.75 | 10.76 | 10.48 | 3.69M |
| December 04, 2025 | 11.01 | 10.6 | 10.6 | 11.01 | 10.52 | 4.79M |
| December 03, 2025 | 10.97 | 10.73 | 10.73 | 10.99 | 10.66 | 4.39M |
| December 02, 2025 | 11.05 | 10.94 | 10.94 | 11.08 | 10.8 | 4.46M |
| December 01, 2025 | 11.15 | 11.07 | 11.07 | 11.3 | 11.05 | 4.77M |
| November 28, 2025 | 11.01 | 11.12 | 11.12 | 11.15 | 10.87 | 3.75M |
| November 27, 2025 | 10.91 | 11.02 | 11.02 | 11.1 | 10.86 | 4.36M |
| November 26, 2025 | 11.2 | 10.91 | 10.91 | 11.31 | 10.85 | 6.42M |
| November 25, 2025 | 11.16 | 11.26 | 11.26 | 11.36 | 11.13 | 5.66M |
| November 24, 2025 | 10.79 | 11.09 | 11.09 | 11.18 | 10.79 | 6.74M |
| November 21, 2025 | 11.25 | 10.75 | 10.75 | 11.38 | 10.7 | 8.74M |
| November 20, 2025 | 11.41 | 11.32 | 11.32 | 11.5 | 11.28 | 5.97M |
| November 19, 2025 | 11.46 | 11.39 | 11.39 | 11.55 | 11.35 | 7.2M |
| November 18, 2025 | 11.6 | 11.52 | 11.52 | 11.74 | 11.41 | 10.93M |
| November 17, 2025 | 11.72 | 11.58 | 11.58 | 11.75 | 11.55 | 9.67M |
| November 14, 2025 | 11.38 | 11.67 | 11.67 | 11.77 | 11.38 | 13.63M |
| November 13, 2025 | 11.5 | 11.56 | 11.56 | 11.7 | 11.41 | 15.91M |
| November 12, 2025 | 11.54 | 11.61 | 11.61 | 11.79 | 11.41 | 17.55M |
| November 11, 2025 | 11.28 | 11.4 | 11.4 | 11.63 | 11.23 | 9.02M |
| November 10, 2025 | 11.29 | 11.31 | 11.31 | 11.32 | 11.18 | 4.89M |
| November 07, 2025 | 11.23 | 11.23 | 11.23 | 11.28 | 11.18 | 4.17M |
| November 06, 2025 | 11.22 | 11.23 | 11.23 | 11.25 | 11.1 | 3.74M |
| November 05, 2025 | 11.1 | 11.22 | 11.22 | 11.27 | 11.06 | 4.62M |
| November 04, 2025 | 11.11 | 11.13 | 11.13 | 11.18 | 11.06 | 4.32M |
| November 03, 2025 | 11.02 | 11.11 | 11.11 | 11.12 | 11.02 | 3.35M |
| October 31, 2025 | 10.79 | 11.01 | 11.01 | 11.08 | 10.79 | 4.59M |
| October 30, 2025 | 11.02 | 10.86 | 10.86 | 11.08 | 10.85 | 4.44M |
| October 29, 2025 | 11.16 | 11.03 | 11.03 | 11.28 | 10.92 | 5.3M |
| October 28, 2025 | 11.14 | 11.22 | 11.22 | 11.3 | 11.08 | 4.55M |
| October 27, 2025 | 11.2 | 11.17 | 11.17 | 11.24 | 11.07 | 5.01M |
| October 24, 2025 | 11.3 | 11.16 | 11.16 | 11.33 | 11.13 | 5.18M |
| October 23, 2025 | 11.16 | 11.26 | 11.26 | 11.28 | 11.08 | 5.36M |
| October 22, 2025 | 11.12 | 11.2 | 11.2 | 11.3 | 11.05 | 5.94M |
| October 21, 2025 | 10.87 | 11.12 | 11.12 | 11.17 | 10.81 | 6.95M |
| October 20, 2025 | 10.61 | 10.83 | 10.83 | 10.84 | 10.61 | 4.75M |
| October 17, 2025 | 10.68 | 10.51 | 10.51 | 10.75 | 10.5 | 4.22M |
| October 16, 2025 | 10.97 | 10.68 | 10.68 | 10.97 | 10.66 | 4.6M |
| October 15, 2025 | 10.82 | 10.97 | 10.97 | 10.98 | 10.72 | 5.1M |
| October 14, 2025 | 10.91 | 10.82 | 10.82 | 11.02 | 10.78 | 4.45M |
| October 13, 2025 | 10.58 | 10.82 | 10.82 | 10.87 | 10.26 | 5.84M |
| October 10, 2025 | 10.84 | 10.98 | 10.98 | 11.08 | 10.83 | 7.52M |
| October 09, 2025 | 10.72 | 10.83 | 10.83 | 10.84 | 10.54 | 5.82M |
| September 30, 2025 | 10.75 | 10.77 | 10.77 | 10.96 | 10.75 | 4.44M |
| September 29, 2025 | 10.64 | 10.72 | 10.72 | 10.85 | 10.47 | 5.04M |
| September 26, 2025 | 10.86 | 10.71 | 10.71 | 10.88 | 10.62 | 3.54M |
| September 25, 2025 | 10.87 | 10.75 | 10.75 | 10.95 | 10.75 | 4.72M |