10.59
+0.3(+2.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.07 | 10.29 | 10.29 | 10.32 | 10.06 | 66.85M |
| December 23, 2025 | 10.29 | 10.12 | 10.12 | 10.33 | 10.07 | 72.05M |
| December 22, 2025 | 10.23 | 10.33 | 10.33 | 10.46 | 10.13 | 100.05M |
| December 19, 2025 | 10 | 10.12 | 10.12 | 10.22 | 10 | 65.76M |
| December 18, 2025 | 9.95 | 9.95 | 9.95 | 10.2 | 9.88 | 55.77M |
| December 17, 2025 | 9.91 | 10.06 | 10.06 | 10.1 | 9.85 | 58.22M |
| December 16, 2025 | 10.18 | 9.92 | 9.92 | 10.18 | 9.87 | 64.44M |
| December 15, 2025 | 10.31 | 10.2 | 10.2 | 10.36 | 10.16 | 58.72M |
| December 12, 2025 | 10.31 | 10.4 | 10.4 | 10.49 | 10.22 | 62.13M |
| December 11, 2025 | 10.75 | 10.31 | 10.31 | 10.79 | 10.3 | 85.05M |
| December 10, 2025 | 10.78 | 10.69 | 10.69 | 10.86 | 10.53 | 80.43M |
| December 09, 2025 | 11.02 | 10.84 | 10.84 | 11.12 | 10.83 | 79.01M |
| December 08, 2025 | 10.95 | 11.07 | 11.07 | 11.2 | 10.78 | 125.88M |
| December 05, 2025 | 10.87 | 10.9 | 10.9 | 10.95 | 10.61 | 116.46M |
| December 04, 2025 | 11.03 | 11.06 | 11.06 | 11.4 | 10.91 | 147.89M |
| December 03, 2025 | 10.96 | 11.02 | 11.02 | 11.61 | 10.95 | 150.85M |
| December 02, 2025 | 11.2 | 10.81 | 10.81 | 11.21 | 10.8 | 137.59M |
| December 01, 2025 | 11.21 | 11.27 | 11.27 | 11.47 | 11.12 | 139.23M |
| November 28, 2025 | 11.03 | 11.21 | 11.21 | 11.3 | 10.9 | 158.11M |
| November 27, 2025 | 10.99 | 11.18 | 11.18 | 11.33 | 10.87 | 236.97M |
| November 26, 2025 | 10.08 | 11.04 | 11.04 | 11.04 | 9.99 | 164.65M |
| November 25, 2025 | 9.9 | 10.04 | 10.04 | 10.14 | 9.89 | 81.44M |
| November 24, 2025 | 9.83 | 9.82 | 9.82 | 9.93 | 9.59 | 69.44M |
| November 21, 2025 | 9.94 | 9.81 | 9.81 | 10.09 | 9.76 | 101.98M |
| November 20, 2025 | 10.39 | 10.15 | 10.15 | 10.45 | 10.09 | 70.46M |
| November 19, 2025 | 10.49 | 10.3 | 10.3 | 10.56 | 10.25 | 72.56M |
| November 18, 2025 | 10.75 | 10.5 | 10.5 | 10.82 | 10.46 | 76.32M |
| November 17, 2025 | 10.68 | 10.74 | 10.74 | 10.85 | 10.64 | 60.66M |
| November 14, 2025 | 10.8 | 10.72 | 10.72 | 10.93 | 10.68 | 70.82M |
| November 13, 2025 | 10.93 | 10.93 | 10.93 | 11.08 | 10.8 | 82.3M |
| November 12, 2025 | 11.15 | 10.92 | 10.92 | 11.15 | 10.79 | 96.11M |
| November 11, 2025 | 11.36 | 11.22 | 11.22 | 11.42 | 11.06 | 101.55M |
| November 10, 2025 | 11.8 | 11.31 | 11.31 | 11.88 | 11.15 | 152.16M |
| November 07, 2025 | 12.25 | 11.82 | 11.82 | 12.26 | 11.77 | 135.64M |
| November 06, 2025 | 11.89 | 12.32 | 12.32 | 12.44 | 11.8 | 184.7M |
| November 05, 2025 | 11.65 | 12.01 | 12.01 | 12.15 | 11.57 | 116.33M |
| November 04, 2025 | 12.2 | 11.9 | 11.9 | 12.22 | 11.77 | 132.19M |
| November 03, 2025 | 12.13 | 12.32 | 12.32 | 12.44 | 11.92 | 136.26M |
| October 31, 2025 | 12.27 | 12.25 | 12.25 | 12.6 | 12.21 | 147.53M |
| October 30, 2025 | 12.65 | 12.28 | 12.28 | 12.76 | 12.24 | 182.48M |
| October 29, 2025 | 12.85 | 12.65 | 12.65 | 13.05 | 12.52 | 277.62M |
| October 28, 2025 | 13.15 | 13.24 | 13.24 | 13.45 | 12.71 | 338.96M |
| October 27, 2025 | 12.99 | 12.99 | 12.99 | 13.39 | 12.79 | 323.72M |
| October 24, 2025 | 12.16 | 13.09 | 13.09 | 13.34 | 11.94 | 395.39M |
| October 23, 2025 | 11.99 | 12.13 | 12.13 | 12.81 | 11.99 | 335.57M |
| October 22, 2025 | 11.44 | 12.25 | 12.25 | 12.63 | 11.24 | 402.49M |
| October 21, 2025 | 11.31 | 11.48 | 11.48 | 11.85 | 11.04 | 267.03M |
| October 20, 2025 | 10.49 | 11.15 | 11.15 | 11.15 | 10.46 | 95.39M |
| October 17, 2025 | 10.7 | 10.14 | 10.14 | 10.78 | 10.13 | 104.94M |
| October 16, 2025 | 10.95 | 10.76 | 10.66 | 11.05 | 10.7 | 84.15M |
| October 15, 2025 | 10.8 | 11.07 | 10.97 | 11.19 | 10.73 | 108.88M |
| October 14, 2025 | 10.95 | 10.92 | 10.82 | 11.48 | 10.78 | 150.61M |
| October 13, 2025 | 10.25 | 10.78 | 10.68 | 10.82 | 10.25 | 128.11M |
| October 10, 2025 | 11.5 | 10.88 | 10.78 | 11.5 | 10.85 | 197.44M |
| October 09, 2025 | 11.36 | 11.8 | 11.69 | 12.14 | 11.25 | 223.77M |
| September 30, 2025 | 11.83 | 11.52 | 11.52 | 11.88 | 11.5 | 233.58M |
| September 29, 2025 | 11.52 | 12.04 | 12.04 | 12.28 | 11.21 | 304.24M |
| September 26, 2025 | 11.41 | 11.64 | 11.64 | 12.07 | 11.18 | 326.63M |
| September 25, 2025 | 11.53 | 11.35 | 11.35 | 11.76 | 11.24 | 223.42M |
| September 24, 2025 | 11.88 | 11.51 | 11.51 | 11.92 | 11.15 | 397.85M |