10.27
+0.03(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.24 | 10.27 | 10.27 | 10.33 | 10.15 | 6.3M |
| December 24, 2025 | 9.95 | 10.24 | 10.24 | 10.25 | 9.9 | 9.17M |
| December 23, 2025 | 10.16 | 9.95 | 9.95 | 10.16 | 9.92 | 6.3M |
| December 22, 2025 | 10.03 | 10.17 | 10.17 | 10.23 | 10.03 | 6.37M |
| December 19, 2025 | 10.03 | 10.05 | 10.05 | 10.1 | 9.96 | 6.15M |
| December 18, 2025 | 9.72 | 10.03 | 10.03 | 10.17 | 9.68 | 10.12M |
| December 17, 2025 | 9.79 | 9.85 | 9.85 | 9.9 | 9.53 | 11.12M |
| December 16, 2025 | 10.16 | 9.9 | 9.9 | 10.61 | 9.85 | 10.09M |
| December 15, 2025 | 10.58 | 10.12 | 10.12 | 10.61 | 10.11 | 13.3M |
| December 12, 2025 | 10.44 | 10.53 | 10.53 | 10.85 | 10.1 | 15.29M |
| December 11, 2025 | 10.99 | 10.55 | 10.55 | 11 | 10.53 | 13.32M |
| December 10, 2025 | 11.12 | 10.94 | 10.94 | 11.12 | 10.88 | 11.14M |
| December 09, 2025 | 10.88 | 11.15 | 11.15 | 11.5 | 10.83 | 21.58M |
| December 08, 2025 | 10.79 | 10.87 | 10.87 | 11.01 | 10.78 | 9.16M |
| December 05, 2025 | 10.87 | 10.77 | 10.77 | 10.97 | 10.61 | 9.74M |
| December 04, 2025 | 10.77 | 10.88 | 10.88 | 11.08 | 10.7 | 12.18M |
| December 03, 2025 | 11.45 | 11.09 | 11.09 | 11.45 | 11 | 18.13M |
| December 02, 2025 | 11.24 | 11.47 | 11.47 | 11.76 | 11.12 | 28.7M |
| December 01, 2025 | 10.87 | 11.29 | 11.29 | 11.41 | 10.87 | 22.41M |
| November 28, 2025 | 10.77 | 10.92 | 10.92 | 11.25 | 10.76 | 13.38M |
| November 27, 2025 | 11.2 | 10.8 | 10.8 | 11.2 | 10.76 | 13.73M |
| November 26, 2025 | 11.08 | 11.1 | 11.1 | 11.5 | 10.99 | 21.69M |
| November 25, 2025 | 10.83 | 10.97 | 10.97 | 11.08 | 10.83 | 13.56M |
| November 24, 2025 | 10.62 | 10.83 | 10.83 | 10.86 | 10.6 | 10.85M |
| November 21, 2025 | 10.6 | 10.68 | 10.68 | 11.1 | 10.55 | 15.29M |
| November 20, 2025 | 10.66 | 10.74 | 10.74 | 10.99 | 10.5 | 9.13M |
| November 19, 2025 | 10.9 | 10.64 | 10.64 | 10.99 | 10.63 | 6.21M |
| November 18, 2025 | 10.85 | 10.96 | 10.96 | 11.13 | 10.75 | 10.91M |
| November 17, 2025 | 10.77 | 10.89 | 10.89 | 10.99 | 10.64 | 10.08M |
| November 14, 2025 | 10.54 | 10.63 | 10.63 | 10.85 | 10.5 | 9.61M |
| November 13, 2025 | 10.75 | 10.54 | 10.54 | 10.87 | 10.44 | 12.67M |
| November 12, 2025 | 10.85 | 10.75 | 10.75 | 10.91 | 10.7 | 6.66M |
| November 11, 2025 | 11.06 | 10.87 | 10.87 | 11.1 | 10.83 | 7.83M |
| November 10, 2025 | 10.93 | 11.02 | 11.02 | 11.1 | 10.93 | 6.28M |
| November 07, 2025 | 10.91 | 10.96 | 10.96 | 11.06 | 10.82 | 6.44M |
| November 06, 2025 | 11.1 | 10.95 | 10.95 | 11.15 | 10.83 | 8.62M |
| November 05, 2025 | 11.04 | 11.12 | 11.12 | 11.18 | 10.95 | 7.58M |
| November 04, 2025 | 11.21 | 11.15 | 11.15 | 11.31 | 11.08 | 7.17M |
| November 03, 2025 | 11.19 | 11.29 | 11.29 | 11.32 | 11.09 | 7.38M |
| October 31, 2025 | 11.08 | 11.18 | 11.18 | 11.23 | 11.02 | 6.32M |
| October 30, 2025 | 11.25 | 11.15 | 11.15 | 11.44 | 11.07 | 9.51M |
| October 29, 2025 | 11.4 | 11.25 | 11.25 | 11.44 | 11.16 | 10.46M |
| October 28, 2025 | 11.23 | 11.44 | 11.44 | 11.52 | 11.2 | 11.37M |
| October 27, 2025 | 11.59 | 11.37 | 11.37 | 11.59 | 11.28 | 17.78M |
| October 24, 2025 | 11.4 | 11.6 | 11.6 | 11.74 | 11.37 | 17.76M |
| October 23, 2025 | 11.41 | 11.46 | 11.46 | 11.53 | 11.28 | 12.87M |
| October 22, 2025 | 11.28 | 11.37 | 11.37 | 11.57 | 11.27 | 12.11M |
| October 21, 2025 | 11.37 | 11.36 | 11.36 | 11.46 | 11.27 | 15.06M |
| October 20, 2025 | 10.9 | 11.38 | 11.38 | 11.64 | 10.9 | 26.17M |
| October 17, 2025 | 11.22 | 10.82 | 10.82 | 11.28 | 10.79 | 13.17M |
| October 16, 2025 | 11.07 | 11.21 | 11.21 | 11.25 | 10.95 | 13.16M |
| October 15, 2025 | 11.01 | 11.07 | 11.07 | 11.24 | 10.92 | 11.35M |
| October 14, 2025 | 11.24 | 11.07 | 11.07 | 11.32 | 10.98 | 17.31M |
| October 13, 2025 | 10.1 | 11 | 11 | 11.24 | 10.1 | 15.03M |
| October 10, 2025 | 11 | 10.91 | 10.91 | 11.07 | 10.86 | 8.51M |
| October 09, 2025 | 10.96 | 11.04 | 11.04 | 11.04 | 10.78 | 13.34M |
| September 30, 2025 | 10.84 | 10.84 | 10.84 | 11.18 | 10.75 | 15.95M |
| September 29, 2025 | 10.68 | 10.75 | 10.75 | 10.78 | 10.47 | 9.81M |
| September 26, 2025 | 10.9 | 10.71 | 10.71 | 10.91 | 10.68 | 9.8M |
| September 25, 2025 | 11.09 | 10.97 | 10.97 | 11.16 | 10.93 | 11.66M |