10.45
+0.11(+1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.3 | 10.45 | 10.45 | 10.49 | 10.29 | 21.41M |
| December 24, 2025 | 10.13 | 10.34 | 10.34 | 10.38 | 10.12 | 21.82M |
| December 23, 2025 | 10.37 | 10.23 | 10.23 | 10.46 | 10.16 | 29.39M |
| December 22, 2025 | 10.34 | 10.47 | 10.47 | 10.75 | 10.26 | 45.57M |
| December 19, 2025 | 10.3 | 10.32 | 10.32 | 10.39 | 10.17 | 23.49M |
| December 18, 2025 | 10.11 | 10.28 | 10.28 | 10.48 | 10.05 | 30.49M |
| December 17, 2025 | 10.15 | 10.21 | 10.21 | 10.26 | 9.96 | 26.9M |
| December 16, 2025 | 10.31 | 10.08 | 10.08 | 10.39 | 10.04 | 29.28M |
| December 15, 2025 | 10.5 | 10.35 | 10.35 | 10.57 | 10.32 | 30.56M |
| December 12, 2025 | 10.81 | 10.62 | 10.62 | 10.93 | 10.5 | 45.14M |
| December 11, 2025 | 11.07 | 10.81 | 10.81 | 11.33 | 10.75 | 58.32M |
| December 10, 2025 | 10.88 | 10.94 | 10.94 | 11.07 | 10.82 | 34.38M |
| December 09, 2025 | 11.11 | 10.85 | 10.85 | 11.25 | 10.84 | 45.91M |
| December 08, 2025 | 10.91 | 11.16 | 11.16 | 11.24 | 10.87 | 61.49M |
| December 05, 2025 | 10.83 | 10.97 | 10.97 | 10.98 | 10.68 | 46.96M |
| December 04, 2025 | 11.94 | 10.83 | 10.83 | 11.94 | 10.8 | 53.39M |
| December 03, 2025 | 11.54 | 11.02 | 11.02 | 11.56 | 10.98 | 68.2M |
| December 02, 2025 | 11.88 | 11.47 | 11.47 | 11.9 | 11.31 | 81.19M |
| December 01, 2025 | 11.99 | 11.99 | 11.99 | 12.29 | 11.81 | 86.27M |
| November 28, 2025 | 11.94 | 12.1 | 12.1 | 12.5 | 11.81 | 127.66M |
| November 27, 2025 | 12.83 | 12.18 | 12.18 | 12.83 | 12.18 | 113.99M |
| November 26, 2025 | 12.16 | 13.53 | 13.53 | 13.53 | 12.16 | 118.55M |
| November 25, 2025 | 12.01 | 12.3 | 12.3 | 12.58 | 11.93 | 210.02M |
| November 24, 2025 | 10.61 | 11.44 | 11.44 | 11.44 | 10.33 | 61.54M |
| November 21, 2025 | 10.51 | 10.4 | 10.4 | 10.75 | 10.17 | 71.7M |
| November 20, 2025 | 11.21 | 10.73 | 10.73 | 11.24 | 10.51 | 89.83M |
| November 19, 2025 | 11.41 | 11.25 | 11.25 | 11.99 | 11.03 | 151.91M |
| November 18, 2025 | 10.1 | 11.03 | 11.03 | 11.03 | 10.1 | 69.24M |
| November 17, 2025 | 9.59 | 10.03 | 10.03 | 10.13 | 9.43 | 47.48M |
| November 14, 2025 | 9.37 | 9.74 | 9.74 | 10.05 | 9.37 | 57.42M |
| November 13, 2025 | 9.2 | 10.1 | 10.1 | 10.1 | 9.16 | 29.31M |
| November 12, 2025 | 9.28 | 9.18 | 9.18 | 9.29 | 9.11 | 12.24M |
| November 11, 2025 | 9.36 | 9.31 | 9.31 | 9.38 | 9.26 | 10.63M |
| November 10, 2025 | 9.3 | 9.36 | 9.36 | 9.39 | 9.29 | 8.64M |
| November 07, 2025 | 9.37 | 9.31 | 9.31 | 9.42 | 9.3 | 11.49M |
| November 06, 2025 | 9.54 | 9.41 | 9.41 | 9.54 | 9.36 | 14.18M |
| November 05, 2025 | 9.51 | 9.55 | 9.55 | 9.59 | 9.33 | 16.03M |
| November 04, 2025 | 9.85 | 9.63 | 9.63 | 9.88 | 9.5 | 22.65M |
| November 03, 2025 | 9.95 | 9.93 | 9.93 | 9.96 | 9.76 | 12.82M |
| October 31, 2025 | 9.68 | 9.87 | 9.87 | 9.95 | 9.61 | 17.67M |
| October 30, 2025 | 9.9 | 9.68 | 9.68 | 9.9 | 9.68 | 17.92M |
| October 29, 2025 | 9.89 | 9.91 | 9.91 | 9.94 | 9.77 | 13.62M |
| October 28, 2025 | 9.87 | 9.97 | 9.97 | 10.05 | 9.82 | 11.93M |
| October 27, 2025 | 10.01 | 9.91 | 9.91 | 10.07 | 9.81 | 13.78M |
| October 24, 2025 | 9.91 | 9.99 | 9.99 | 10.06 | 9.89 | 12.81M |
| October 23, 2025 | 9.87 | 9.9 | 9.9 | 9.92 | 9.66 | 10.51M |
| October 22, 2025 | 9.91 | 9.9 | 9.9 | 9.98 | 9.83 | 8.66M |
| October 21, 2025 | 9.79 | 9.96 | 9.96 | 9.98 | 9.75 | 13.24M |
| October 20, 2025 | 9.75 | 9.8 | 9.8 | 9.86 | 9.71 | 11.93M |
| October 17, 2025 | 10.2 | 9.67 | 9.67 | 10.24 | 9.66 | 25.98M |
| October 16, 2025 | 10.52 | 10.27 | 10.27 | 10.57 | 10.17 | 18.98M |
| October 15, 2025 | 10.38 | 10.51 | 10.51 | 10.68 | 10.21 | 20.52M |
| October 14, 2025 | 10.64 | 10.27 | 10.27 | 10.87 | 10.2 | 30.39M |
| October 13, 2025 | 10.38 | 10.65 | 10.65 | 11.01 | 10.3 | 31.67M |
| October 10, 2025 | 11.2 | 10.72 | 10.72 | 11.2 | 10.72 | 37.39M |
| October 09, 2025 | 10.68 | 11.31 | 11.31 | 11.5 | 10.66 | 55.95M |
| September 30, 2025 | 10.83 | 10.69 | 10.69 | 10.85 | 10.6 | 17.54M |
| September 29, 2025 | 10.59 | 10.81 | 10.81 | 10.81 | 10.51 | 20.49M |
| September 26, 2025 | 10.98 | 10.59 | 10.59 | 11.01 | 10.56 | 26M |
| September 25, 2025 | 10.9 | 11 | 11 | 11.25 | 10.87 | 38.71M |