10.97
+0.02(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.78 | 10.95 | 10.95 | 10.98 | 10.78 | 10M |
| December 23, 2025 | 10.81 | 10.73 | 10.73 | 10.88 | 10.71 | 5.72M |
| December 22, 2025 | 10.72 | 10.83 | 10.83 | 10.92 | 10.71 | 5.03M |
| December 19, 2025 | 10.7 | 10.75 | 10.75 | 10.81 | 10.69 | 5.76M |
| December 18, 2025 | 10.57 | 10.66 | 10.66 | 10.75 | 10.54 | 6.43M |
| December 17, 2025 | 10.5 | 10.62 | 10.62 | 10.69 | 10.36 | 7.41M |
| December 16, 2025 | 10.65 | 10.53 | 10.53 | 10.68 | 10.42 | 7.94M |
| December 15, 2025 | 10.62 | 10.68 | 10.68 | 10.77 | 10.57 | 5.71M |
| December 12, 2025 | 10.71 | 10.7 | 10.7 | 10.88 | 10.63 | 7.85M |
| December 11, 2025 | 10.93 | 10.75 | 10.75 | 10.97 | 10.71 | 6.44M |
| December 10, 2025 | 11.02 | 10.93 | 10.93 | 11.04 | 10.81 | 7.57M |
| December 09, 2025 | 11 | 11.04 | 11.04 | 11.11 | 10.96 | 8.02M |
| December 08, 2025 | 11.04 | 11.03 | 11.03 | 11.09 | 10.97 | 7.35M |
| December 05, 2025 | 10.84 | 11.02 | 11.02 | 11.02 | 10.74 | 7.4M |
| December 04, 2025 | 10.66 | 10.84 | 10.84 | 10.86 | 10.66 | 6.04M |
| December 03, 2025 | 10.9 | 10.85 | 10.85 | 10.96 | 10.82 | 7.46M |
| December 02, 2025 | 10.92 | 10.94 | 10.94 | 11.02 | 10.89 | 7M |
| December 01, 2025 | 10.74 | 10.97 | 10.97 | 11.02 | 10.68 | 10.64M |
| November 28, 2025 | 10.66 | 10.73 | 10.73 | 10.73 | 10.6 | 6.12M |
| November 27, 2025 | 10.43 | 10.68 | 10.68 | 10.95 | 10.43 | 18.98M |
| November 26, 2025 | 10.4 | 10.44 | 10.44 | 10.54 | 10.37 | 7.04M |
| November 25, 2025 | 10.39 | 10.4 | 10.4 | 10.54 | 10.35 | 7.07M |
| November 24, 2025 | 10.22 | 10.32 | 10.32 | 10.37 | 10.16 | 8.44M |
| November 21, 2025 | 10.51 | 10.15 | 10.15 | 10.55 | 10.13 | 14.44M |
| November 20, 2025 | 10.7 | 10.6 | 10.6 | 10.75 | 10.57 | 8.13M |
| November 19, 2025 | 10.83 | 10.65 | 10.65 | 10.9 | 10.6 | 10.9M |
| November 18, 2025 | 10.99 | 10.87 | 10.87 | 10.99 | 10.83 | 8.89M |
| November 17, 2025 | 11.05 | 11 | 11 | 11.09 | 10.96 | 7.79M |
| November 14, 2025 | 11.11 | 11.05 | 11.05 | 11.23 | 11.05 | 7.98M |
| November 13, 2025 | 11.09 | 11.18 | 11.18 | 11.22 | 11.06 | 8.69M |
| November 12, 2025 | 11.18 | 11.1 | 11.1 | 11.22 | 11 | 10.99M |
| November 11, 2025 | 11.28 | 11.21 | 11.21 | 11.32 | 11.17 | 8.21M |
| November 10, 2025 | 11.22 | 11.28 | 11.28 | 11.29 | 11.14 | 9.82M |
| November 07, 2025 | 11.3 | 11.23 | 11.23 | 11.34 | 11.21 | 6.38M |
| November 06, 2025 | 11.26 | 11.35 | 11.35 | 11.45 | 11.18 | 10.87M |
| November 05, 2025 | 11.02 | 11.26 | 11.26 | 11.32 | 11.02 | 11.11M |
| November 04, 2025 | 11.25 | 11.18 | 11.18 | 11.31 | 11.1 | 9.58M |
| November 03, 2025 | 11.18 | 11.25 | 11.25 | 11.29 | 11.01 | 11.38M |
| October 31, 2025 | 11.15 | 11.16 | 11.16 | 11.24 | 11.12 | 12.36M |
| October 30, 2025 | 11.54 | 11.16 | 11.16 | 11.54 | 11.13 | 22.53M |
| October 29, 2025 | 11.8 | 11.7 | 11.7 | 11.81 | 11.6 | 8.42M |
| October 28, 2025 | 11.75 | 11.76 | 11.76 | 11.87 | 11.71 | 6.98M |
| October 27, 2025 | 11.8 | 11.79 | 11.79 | 11.85 | 11.66 | 9.68M |
| October 24, 2025 | 11.65 | 11.74 | 11.74 | 11.78 | 11.63 | 10.11M |
| October 23, 2025 | 11.5 | 11.63 | 11.63 | 11.66 | 11.33 | 10.59M |
| October 22, 2025 | 11.54 | 11.49 | 11.49 | 11.57 | 11.36 | 8.52M |
| October 21, 2025 | 11.23 | 11.55 | 11.55 | 11.63 | 11.19 | 15.01M |
| October 20, 2025 | 11.13 | 11.16 | 11.16 | 11.29 | 11.08 | 12.29M |
| October 17, 2025 | 11.57 | 11 | 11 | 11.67 | 10.94 | 21.27M |
| October 16, 2025 | 11.77 | 11.58 | 11.58 | 11.83 | 11.51 | 14.01M |
| October 15, 2025 | 11.69 | 11.82 | 11.82 | 11.84 | 11.59 | 11.1M |
| October 14, 2025 | 12 | 11.67 | 11.67 | 12.28 | 11.62 | 16.34M |
| October 13, 2025 | 11.46 | 11.9 | 11.9 | 11.96 | 11.27 | 18.78M |
| October 10, 2025 | 12.19 | 11.94 | 11.94 | 12.25 | 11.91 | 17.77M |
| October 09, 2025 | 12.15 | 12.24 | 12.24 | 12.48 | 12.11 | 20.19M |
| September 30, 2025 | 12.18 | 12.11 | 12.11 | 12.39 | 12.09 | 14.77M |
| September 29, 2025 | 12.08 | 12.15 | 12.15 | 12.21 | 11.9 | 16.05M |
| September 26, 2025 | 12.27 | 12.08 | 12.08 | 12.5 | 12.06 | 22.16M |
| September 25, 2025 | 12.4 | 12.26 | 12.26 | 12.45 | 12.21 | 14.57M |
| September 24, 2025 | 12.07 | 12.45 | 12.45 | 12.49 | 11.94 | 23.63M |