10.24
-0.03(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.23 | 10.24 | 10.24 | 10.29 | 10.08 | 23.9M |
| December 24, 2025 | 9.98 | 10.27 | 10.27 | 10.32 | 9.94 | 36.12M |
| December 23, 2025 | 9.99 | 9.96 | 9.96 | 10.07 | 9.93 | 13.73M |
| December 22, 2025 | 9.99 | 9.99 | 9.99 | 10.05 | 9.97 | 15.08M |
| December 19, 2025 | 9.88 | 9.99 | 9.99 | 10.02 | 9.84 | 21.51M |
| December 18, 2025 | 9.93 | 9.87 | 9.87 | 9.99 | 9.86 | 13M |
| December 17, 2025 | 9.88 | 10.01 | 10.01 | 10.01 | 9.77 | 20.12M |
| December 16, 2025 | 9.95 | 9.93 | 9.93 | 10.06 | 9.82 | 17.12M |
| December 15, 2025 | 10.05 | 10 | 10 | 10.15 | 9.98 | 19.27M |
| December 12, 2025 | 9.8 | 9.96 | 9.96 | 10.01 | 9.72 | 18.36M |
| December 11, 2025 | 9.95 | 9.8 | 9.8 | 9.97 | 9.8 | 10.97M |
| December 10, 2025 | 9.91 | 9.93 | 9.93 | 9.98 | 9.79 | 15.03M |
| December 09, 2025 | 9.88 | 9.96 | 9.96 | 10.03 | 9.86 | 13.5M |
| December 08, 2025 | 9.88 | 9.95 | 9.95 | 10.05 | 9.86 | 19.99M |
| December 05, 2025 | 9.77 | 9.87 | 9.87 | 9.87 | 9.68 | 13.02M |
| December 04, 2025 | 9.97 | 9.79 | 9.79 | 9.97 | 9.67 | 13.26M |
| December 03, 2025 | 9.84 | 9.81 | 9.81 | 9.92 | 9.77 | 13.94M |
| December 02, 2025 | 10.02 | 9.85 | 9.85 | 10.04 | 9.81 | 18.19M |
| December 01, 2025 | 10.02 | 10.05 | 10.05 | 10.07 | 10 | 10.55M |
| November 28, 2025 | 9.97 | 10.03 | 10.03 | 10.03 | 9.9 | 9.15M |
| November 27, 2025 | 9.97 | 9.96 | 9.96 | 10.09 | 9.93 | 11.35M |
| November 26, 2025 | 10.07 | 9.96 | 9.96 | 10.08 | 9.93 | 11.28M |
| November 25, 2025 | 10.08 | 9.99 | 9.99 | 10.11 | 9.98 | 15.79M |
| November 24, 2025 | 9.94 | 10.01 | 10.01 | 10.05 | 9.8 | 15.19M |
| November 21, 2025 | 10.09 | 9.86 | 9.86 | 10.19 | 9.83 | 27.34M |
| November 20, 2025 | 10.4 | 10.19 | 10.19 | 10.44 | 10.18 | 15.2M |
| November 19, 2025 | 10.61 | 10.32 | 10.32 | 10.67 | 10.29 | 22.89M |
| November 18, 2025 | 10.78 | 10.61 | 10.61 | 10.79 | 10.56 | 23.08M |
| November 17, 2025 | 10.99 | 10.81 | 10.81 | 10.99 | 10.77 | 24.78M |
| November 14, 2025 | 11.17 | 11 | 11 | 11.24 | 11 | 28.29M |
| November 13, 2025 | 11.1 | 11.21 | 11.21 | 11.33 | 11.08 | 34.02M |
| November 12, 2025 | 11.02 | 11.09 | 11.09 | 11.23 | 10.77 | 34.93M |
| November 11, 2025 | 11.34 | 10.98 | 10.98 | 11.35 | 10.98 | 35.69M |
| November 10, 2025 | 11.25 | 11.2 | 11.2 | 11.35 | 11.03 | 42.51M |
| November 07, 2025 | 11.23 | 11.24 | 11.24 | 11.64 | 11.15 | 74.3M |
| November 06, 2025 | 10.89 | 11.11 | 11.11 | 11.13 | 10.89 | 52.8M |
| November 05, 2025 | 10.62 | 10.85 | 10.85 | 10.94 | 10.59 | 25.69M |
| November 04, 2025 | 10.78 | 10.74 | 10.74 | 10.85 | 10.66 | 22.12M |
| November 03, 2025 | 10.7 | 10.83 | 10.83 | 10.83 | 10.66 | 22.83M |
| October 31, 2025 | 10.6 | 10.71 | 10.71 | 10.78 | 10.6 | 20.73M |
| October 30, 2025 | 10.7 | 10.61 | 10.61 | 10.74 | 10.55 | 24.45M |
| October 29, 2025 | 10.5 | 10.7 | 10.7 | 10.75 | 10.45 | 32.96M |
| October 28, 2025 | 10.8 | 10.53 | 10.53 | 11.02 | 10.48 | 52.44M |
| October 27, 2025 | 10.95 | 10.74 | 10.74 | 10.99 | 10.63 | 32.35M |
| October 24, 2025 | 10.8 | 10.89 | 10.89 | 10.91 | 10.78 | 11.38M |
| October 23, 2025 | 10.87 | 10.83 | 10.83 | 10.93 | 10.7 | 17.54M |
| October 22, 2025 | 10.98 | 10.9 | 10.9 | 11.02 | 10.87 | 14.17M |
| October 21, 2025 | 11 | 11.05 | 11.05 | 11.11 | 10.9 | 17.72M |
| October 20, 2025 | 11.02 | 10.94 | 10.94 | 11.14 | 10.87 | 20.85M |
| October 17, 2025 | 11.14 | 10.78 | 10.78 | 11.18 | 10.78 | 27.06M |
| October 16, 2025 | 11.4 | 11.19 | 11.19 | 11.5 | 11.14 | 21.4M |
| October 15, 2025 | 11.2 | 11.29 | 11.29 | 11.29 | 11.08 | 18.16M |
| October 14, 2025 | 11.4 | 11.15 | 11.15 | 11.61 | 11.13 | 33.78M |
| October 13, 2025 | 11.1 | 11.32 | 11.32 | 11.35 | 11.03 | 33.85M |
| October 10, 2025 | 11.85 | 11.73 | 11.73 | 11.94 | 11.7 | 25.35M |
| October 09, 2025 | 11.87 | 11.98 | 11.98 | 12.14 | 11.86 | 32.02M |
| September 30, 2025 | 12.08 | 11.86 | 11.86 | 12.09 | 11.83 | 31.94M |
| September 29, 2025 | 12.3 | 12.1 | 12.1 | 12.45 | 12.05 | 36.73M |
| September 26, 2025 | 12.5 | 12.14 | 12.14 | 12.53 | 12.14 | 43.52M |
| September 25, 2025 | 12.78 | 12.47 | 12.47 | 12.94 | 12.43 | 96.43M |