10.75
+0.25(+2.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.69 | 10.5 | 10.5 | 10.7 | 10.41 | 36.4M |
| December 23, 2025 | 9.7 | 10.7 | 10.7 | 10.7 | 9.6 | 27.76M |
| December 22, 2025 | 10.04 | 9.73 | 9.73 | 10.04 | 9.7 | 13.74M |
| December 19, 2025 | 9.65 | 10.08 | 10.08 | 10.09 | 9.59 | 15.2M |
| December 18, 2025 | 9.48 | 9.66 | 9.66 | 9.85 | 9.44 | 12.27M |
| December 17, 2025 | 9.86 | 9.57 | 9.57 | 9.9 | 9.42 | 17.15M |
| December 16, 2025 | 10 | 9.76 | 9.76 | 10.68 | 9.76 | 20.65M |
| December 15, 2025 | 9.93 | 9.99 | 9.99 | 10.22 | 9.72 | 17.07M |
| December 12, 2025 | 10.3 | 9.9 | 9.9 | 10.58 | 9.9 | 28.2M |
| December 11, 2025 | 10.79 | 10.2 | 10.2 | 10.81 | 10.1 | 39.56M |
| December 10, 2025 | 10.93 | 11.05 | 11.05 | 11.88 | 10.71 | 51.5M |
| December 09, 2025 | 10.55 | 10.85 | 10.85 | 11.27 | 10.46 | 39.46M |
| December 08, 2025 | 10.45 | 10.7 | 10.7 | 10.76 | 10.28 | 30.73M |
| December 05, 2025 | 10.23 | 10.43 | 10.43 | 10.55 | 10.13 | 31.18M |
| December 04, 2025 | 9.65 | 10.51 | 10.51 | 11 | 9.65 | 41.22M |
| December 03, 2025 | 10.23 | 10.14 | 10.14 | 10.57 | 9.96 | 30.24M |
| December 02, 2025 | 9.71 | 10.02 | 10.02 | 10.15 | 9.66 | 25.35M |
| December 01, 2025 | 9.7 | 9.8 | 9.8 | 9.98 | 9.61 | 20.09M |
| November 28, 2025 | 9.65 | 9.72 | 9.72 | 9.75 | 9.48 | 18.84M |
| November 27, 2025 | 9.67 | 9.7 | 9.7 | 9.94 | 9.6 | 24.92M |
| November 26, 2025 | 10.5 | 9.84 | 9.84 | 10.63 | 9.69 | 43.91M |
| November 25, 2025 | 9.24 | 10.08 | 10.08 | 10.08 | 9.16 | 12.62M |
| November 24, 2025 | 9.15 | 9.16 | 9.16 | 9.24 | 8.98 | 5.48M |
| November 21, 2025 | 9.37 | 9 | 9 | 9.51 | 8.98 | 7.43M |
| November 20, 2025 | 9.56 | 9.47 | 9.47 | 9.68 | 9.37 | 6.79M |
| November 19, 2025 | 9.64 | 9.55 | 9.55 | 9.69 | 9.47 | 7.45M |
| November 18, 2025 | 9.89 | 9.69 | 9.69 | 9.99 | 9.56 | 11.08M |
| November 17, 2025 | 9.66 | 9.86 | 9.86 | 9.9 | 9.51 | 14.41M |
| November 14, 2025 | 9.67 | 9.64 | 9.64 | 9.83 | 9.61 | 12.4M |
| November 13, 2025 | 9.42 | 9.66 | 9.66 | 9.73 | 9.34 | 14.37M |
| November 12, 2025 | 9.28 | 9.44 | 9.44 | 9.49 | 9.26 | 10.09M |
| November 11, 2025 | 9.26 | 9.28 | 9.28 | 9.29 | 9.17 | 4.13M |
| November 10, 2025 | 9.14 | 9.24 | 9.24 | 9.26 | 9.06 | 5.78M |
| November 07, 2025 | 9.07 | 9.14 | 9.14 | 9.17 | 9.04 | 4.48M |
| November 06, 2025 | 9.13 | 9.09 | 9.09 | 9.15 | 8.98 | 4.28M |
| November 05, 2025 | 9.02 | 9.15 | 9.15 | 9.19 | 8.99 | 7.2M |
| November 04, 2025 | 8.88 | 9.08 | 9.08 | 9.13 | 8.87 | 7.85M |
| November 03, 2025 | 8.84 | 8.9 | 8.9 | 8.92 | 8.81 | 3.8M |
| October 31, 2025 | 8.7 | 8.85 | 8.85 | 8.87 | 8.68 | 6.42M |
| October 30, 2025 | 8.87 | 8.71 | 8.71 | 8.9 | 8.7 | 6.37M |
| October 29, 2025 | 9.03 | 8.87 | 8.87 | 9.04 | 8.76 | 7.32M |
| October 28, 2025 | 8.91 | 9.04 | 9.04 | 9.2 | 8.88 | 7.43M |
| October 27, 2025 | 8.89 | 8.96 | 8.96 | 9.05 | 8.88 | 5.34M |
| October 24, 2025 | 8.92 | 8.87 | 8.87 | 9 | 8.84 | 2.71M |
| October 23, 2025 | 8.89 | 8.95 | 8.95 | 8.96 | 8.81 | 3.3M |
| October 22, 2025 | 8.87 | 8.88 | 8.88 | 9.09 | 8.83 | 3.45M |
| October 21, 2025 | 8.72 | 8.86 | 8.86 | 8.88 | 8.67 | 3.88M |
| October 20, 2025 | 8.65 | 8.72 | 8.72 | 8.74 | 8.62 | 2.51M |
| October 17, 2025 | 8.76 | 8.62 | 8.62 | 8.79 | 8.61 | 3.29M |
| October 16, 2025 | 8.96 | 8.74 | 8.74 | 9.04 | 8.73 | 4.46M |
| October 15, 2025 | 8.87 | 8.95 | 8.95 | 8.97 | 8.8 | 3.68M |
| October 14, 2025 | 8.87 | 8.86 | 8.86 | 8.98 | 8.82 | 3.76M |
| October 13, 2025 | 8.83 | 8.87 | 8.87 | 8.87 | 8.65 | 4.69M |
| October 10, 2025 | 8.74 | 9.08 | 9.08 | 9.2 | 8.74 | 8.77M |
| October 09, 2025 | 8.73 | 8.79 | 8.79 | 8.92 | 8.6 | 4.03M |
| September 30, 2025 | 8.78 | 8.72 | 8.72 | 8.83 | 8.71 | 2.61M |
| September 29, 2025 | 8.83 | 8.79 | 8.79 | 8.83 | 8.61 | 3.25M |
| September 26, 2025 | 8.86 | 8.85 | 8.85 | 8.93 | 8.72 | 3.59M |
| September 25, 2025 | 8.87 | 8.85 | 8.85 | 8.93 | 8.79 | 3.04M |
| September 24, 2025 | 8.67 | 8.89 | 8.89 | 8.93 | 8.63 | 4.96M |