10.73
+0.22(+2.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.8 | 10.51 | 10.51 | 11.38 | 10.28 | 291.4M |
| December 23, 2025 | 9.42 | 10.56 | 10.56 | 10.56 | 9.3 | 146.72M |
| December 22, 2025 | 8.86 | 9.6 | 9.6 | 9.89 | 8.78 | 210.02M |
| December 19, 2025 | 9.11 | 8.99 | 8.99 | 9.3 | 8.75 | 144.08M |
| December 18, 2025 | 9.88 | 9.44 | 9.44 | 10.49 | 9.36 | 161.19M |
| December 17, 2025 | 9.8 | 10.17 | 10.17 | 10.29 | 9.45 | 163.09M |
| December 16, 2025 | 10.41 | 10.05 | 10.05 | 10.69 | 9.76 | 192.67M |
| December 15, 2025 | 9.87 | 10.65 | 10.65 | 10.84 | 9.61 | 255.51M |
| December 12, 2025 | 9.77 | 10.05 | 10.05 | 10.55 | 9.38 | 283.3M |
| December 11, 2025 | 8.8 | 9.77 | 9.77 | 9.77 | 8.47 | 184.94M |
| December 10, 2025 | 8.75 | 8.88 | 8.88 | 9.26 | 8.69 | 142.96M |
| December 09, 2025 | 9.68 | 9.06 | 9.06 | 9.86 | 8.92 | 185.74M |
| December 08, 2025 | 9.49 | 9.3 | 9.3 | 9.68 | 9.13 | 226.21M |
| December 05, 2025 | 8.69 | 9.13 | 9.13 | 9.13 | 8.55 | 84.53M |
| December 04, 2025 | 9.17 | 8.3 | 8.3 | 9.22 | 8.3 | 192.03M |
| December 03, 2025 | 9.21 | 9.22 | 9.22 | 9.85 | 8.87 | 297.44M |
| December 02, 2025 | 8.63 | 9.23 | 9.23 | 9.23 | 8.63 | 147.15M |
| December 01, 2025 | 7.77 | 8.39 | 8.39 | 8.39 | 7.64 | 206.4M |
| November 28, 2025 | 7.88 | 7.63 | 7.63 | 7.97 | 7.62 | 205.44M |
| November 27, 2025 | 9.32 | 8.47 | 8.47 | 9.32 | 8.47 | 200.51M |
| November 26, 2025 | 9.14 | 9.41 | 9.41 | 9.8 | 9.04 | 314.13M |
| November 25, 2025 | 8.6 | 9.11 | 9.11 | 10.21 | 8.6 | 342.98M |
| November 24, 2025 | 8.76 | 9.55 | 9.55 | 9.55 | 8.62 | 202.04M |
| November 21, 2025 | 7.82 | 8.68 | 8.68 | 8.68 | 7.34 | 316.93M |
| November 20, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.6 | 74.03M |
| November 19, 2025 | 6.5 | 7.17 | 7.17 | 7.17 | 6.47 | 69.25M |
| November 18, 2025 | 6.55 | 6.52 | 6.52 | 6.65 | 6.48 | 17.38M |
| November 17, 2025 | 6.62 | 6.57 | 6.57 | 6.77 | 6.54 | 19.36M |
| November 14, 2025 | 6.35 | 6.51 | 6.51 | 6.6 | 6.35 | 13.99M |
| November 13, 2025 | 6.38 | 6.56 | 6.56 | 6.57 | 6.34 | 27.67M |
| November 12, 2025 | 6.35 | 6.36 | 6.36 | 6.44 | 6.33 | 9.42M |
| November 11, 2025 | 6.44 | 6.43 | 6.43 | 6.45 | 6.4 | 8.42M |
| November 10, 2025 | 6.36 | 6.44 | 6.44 | 6.44 | 6.34 | 12.23M |
| November 07, 2025 | 6.35 | 6.35 | 6.35 | 6.38 | 6.32 | 8.8M |
| November 06, 2025 | 6.37 | 6.36 | 6.36 | 6.38 | 6.33 | 8.21M |
| November 05, 2025 | 6.3 | 6.35 | 6.35 | 6.38 | 6.3 | 8.08M |
| November 04, 2025 | 6.38 | 6.35 | 6.35 | 6.39 | 6.32 | 8.65M |
| November 03, 2025 | 6.37 | 6.39 | 6.39 | 6.4 | 6.32 | 8.07M |
| October 31, 2025 | 6.33 | 6.36 | 6.36 | 6.41 | 6.33 | 9.13M |
| October 30, 2025 | 6.43 | 6.34 | 6.34 | 6.44 | 6.34 | 12.93M |
| October 29, 2025 | 6.45 | 6.43 | 6.43 | 6.47 | 6.4 | 11.79M |
| October 28, 2025 | 6.48 | 6.47 | 6.47 | 6.52 | 6.42 | 18.64M |
| October 27, 2025 | 6.61 | 6.56 | 6.56 | 6.73 | 6.53 | 25.51M |
| October 24, 2025 | 6.48 | 6.54 | 6.54 | 6.67 | 6.41 | 26.18M |
| October 23, 2025 | 6.5 | 6.48 | 6.48 | 6.51 | 6.41 | 11.89M |
| October 22, 2025 | 6.42 | 6.51 | 6.51 | 6.56 | 6.4 | 20.05M |
| October 21, 2025 | 6.34 | 6.47 | 6.47 | 6.5 | 6.3 | 21.47M |
| October 20, 2025 | 6.32 | 6.33 | 6.33 | 6.37 | 6.29 | 9.58M |
| October 17, 2025 | 6.34 | 6.31 | 6.31 | 6.45 | 6.27 | 13.1M |
| October 16, 2025 | 6.47 | 6.34 | 6.34 | 6.47 | 6.31 | 18.67M |
| October 15, 2025 | 6.47 | 6.47 | 6.47 | 6.53 | 6.34 | 19.23M |
| October 14, 2025 | 6.6 | 6.47 | 6.47 | 6.68 | 6.44 | 27.78M |
| October 13, 2025 | 6.26 | 6.55 | 6.55 | 6.87 | 6.2 | 43.77M |
| October 10, 2025 | 6.31 | 6.4 | 6.4 | 6.47 | 6.26 | 21.9M |
| October 09, 2025 | 6.43 | 6.4 | 6.4 | 6.5 | 6.36 | 19.29M |
| September 30, 2025 | 6.4 | 6.49 | 6.49 | 6.53 | 6.37 | 17.78M |
| September 29, 2025 | 6.53 | 6.38 | 6.38 | 6.6 | 6.28 | 26.82M |
| September 26, 2025 | 6.71 | 6.56 | 6.56 | 6.9 | 6.55 | 24.39M |
| September 25, 2025 | 6.85 | 6.73 | 6.73 | 6.9 | 6.72 | 31.36M |
| September 24, 2025 | 6.7 | 6.91 | 6.91 | 7 | 6.65 | 57.9M |