10.29
+0.05(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.06 | 10.24 | 10.24 | 10.25 | 9.99 | 10.91M |
| December 23, 2025 | 9.92 | 10.08 | 10.08 | 10.23 | 9.9 | 15.45M |
| December 22, 2025 | 9.88 | 9.9 | 9.9 | 10 | 9.87 | 7.02M |
| December 19, 2025 | 9.89 | 9.89 | 9.89 | 9.98 | 9.86 | 6.87M |
| December 18, 2025 | 9.84 | 9.88 | 9.88 | 9.92 | 9.77 | 6M |
| December 17, 2025 | 9.76 | 9.83 | 9.83 | 9.86 | 9.67 | 6.73M |
| December 16, 2025 | 9.95 | 9.75 | 9.75 | 9.96 | 9.71 | 7.75M |
| December 15, 2025 | 10.01 | 9.95 | 9.95 | 10.12 | 9.94 | 9.03M |
| December 12, 2025 | 9.92 | 10.05 | 10.05 | 10.17 | 9.91 | 10.6M |
| December 11, 2025 | 9.95 | 9.91 | 9.91 | 10.03 | 9.87 | 6.44M |
| December 10, 2025 | 9.88 | 9.95 | 9.95 | 9.96 | 9.85 | 5.26M |
| December 09, 2025 | 9.93 | 9.89 | 9.89 | 10.04 | 9.87 | 5.95M |
| December 08, 2025 | 10.15 | 9.96 | 9.96 | 10.18 | 9.95 | 10.6M |
| December 05, 2025 | 10.1 | 10.12 | 10.12 | 10.17 | 10.04 | 7.06M |
| December 04, 2025 | 9.94 | 10.13 | 10.13 | 10.21 | 9.94 | 7.83M |
| December 03, 2025 | 10.22 | 10.17 | 10.17 | 10.31 | 10.15 | 7.17M |
| December 02, 2025 | 10.18 | 10.2 | 10.2 | 10.2 | 10.07 | 8.09M |
| December 01, 2025 | 10.07 | 10.16 | 10.16 | 10.36 | 10.03 | 11.17M |
| November 28, 2025 | 9.94 | 10.02 | 10.02 | 10.06 | 9.85 | 8.17M |
| November 27, 2025 | 9.75 | 9.93 | 9.93 | 10.06 | 9.73 | 10.51M |
| November 26, 2025 | 9.74 | 9.75 | 9.75 | 9.86 | 9.72 | 9.25M |
| November 25, 2025 | 9.73 | 9.72 | 9.72 | 9.78 | 9.69 | 10.23M |
| November 24, 2025 | 9.76 | 9.7 | 9.7 | 9.81 | 9.58 | 12.9M |
| November 21, 2025 | 10.02 | 9.74 | 9.74 | 10.07 | 9.69 | 15.38M |
| November 20, 2025 | 10.16 | 10.11 | 10.11 | 10.19 | 10.06 | 13.73M |
| November 19, 2025 | 10.12 | 10.13 | 10.13 | 10.18 | 10.02 | 10.97M |
| November 18, 2025 | 10.32 | 10.15 | 10.15 | 10.32 | 10.07 | 10.99M |
| November 17, 2025 | 10.36 | 10.29 | 10.29 | 10.38 | 10.16 | 9.56M |
| November 14, 2025 | 10.48 | 10.36 | 10.36 | 10.55 | 10.34 | 11.01M |
| November 13, 2025 | 10.47 | 10.51 | 10.51 | 10.56 | 10.37 | 10.32M |
| November 12, 2025 | 10.56 | 10.44 | 10.44 | 10.64 | 10.37 | 13.88M |
| November 11, 2025 | 10.73 | 10.6 | 10.6 | 10.74 | 10.58 | 13.64M |
| November 10, 2025 | 10.76 | 10.73 | 10.73 | 10.83 | 10.66 | 19.42M |
| November 07, 2025 | 10.86 | 10.75 | 10.75 | 11.23 | 10.73 | 27.69M |
| November 06, 2025 | 10.78 | 10.86 | 10.86 | 10.93 | 10.73 | 24.01M |
| November 05, 2025 | 10.6 | 10.76 | 10.76 | 10.8 | 10.56 | 17.84M |
| November 04, 2025 | 10.64 | 10.68 | 10.68 | 10.74 | 10.58 | 16.31M |
| November 03, 2025 | 10.7 | 10.66 | 10.66 | 10.7 | 10.51 | 17.59M |
| October 31, 2025 | 10.81 | 10.72 | 10.72 | 10.81 | 10.49 | 28.95M |
| October 30, 2025 | 10.78 | 10.91 | 10.91 | 10.93 | 10.6 | 21.4M |
| October 29, 2025 | 10.83 | 10.74 | 10.74 | 10.83 | 10.55 | 17.59M |
| October 28, 2025 | 10.8 | 10.83 | 10.83 | 10.83 | 10.64 | 22.19M |
| October 27, 2025 | 10.62 | 10.79 | 10.79 | 10.8 | 10.55 | 27.57M |
| October 24, 2025 | 10.7 | 10.72 | 10.72 | 10.75 | 10.46 | 21.6M |
| October 23, 2025 | 10.7 | 10.79 | 10.79 | 10.86 | 10.64 | 20.01M |
| October 22, 2025 | 10.67 | 10.8 | 10.8 | 10.9 | 10.63 | 26.81M |
| October 21, 2025 | 10.36 | 10.95 | 10.95 | 10.99 | 10.28 | 33.99M |
| October 20, 2025 | 10.6 | 10.36 | 10.36 | 10.64 | 10.28 | 26.76M |
| October 17, 2025 | 10.47 | 10.52 | 10.52 | 10.68 | 10.37 | 24.17M |
| October 16, 2025 | 10.41 | 10.46 | 10.46 | 10.59 | 10.29 | 31.22M |
| October 15, 2025 | 10.22 | 10.45 | 10.45 | 10.56 | 10.08 | 44.98M |
| October 14, 2025 | 9.98 | 10.03 | 10.03 | 10.09 | 9.91 | 19.61M |
| October 13, 2025 | 9.69 | 9.96 | 9.96 | 9.97 | 9.65 | 18.59M |
| October 10, 2025 | 9.6 | 9.93 | 9.93 | 10.02 | 9.51 | 26.25M |
| October 09, 2025 | 9.2 | 9.63 | 9.63 | 9.76 | 9.2 | 25.81M |
| September 30, 2025 | 9.25 | 9.19 | 9.19 | 9.26 | 9.19 | 8.75M |
| September 29, 2025 | 9.21 | 9.25 | 9.25 | 9.34 | 9.08 | 13.83M |
| September 26, 2025 | 9.21 | 9.2 | 9.2 | 9.29 | 9.18 | 12.05M |
| September 25, 2025 | 9.27 | 9.15 | 9.15 | 9.29 | 9.08 | 12.56M |
| September 24, 2025 | 9.25 | 9.27 | 9.27 | 9.31 | 9.18 | 11.54M |