10.03
+0.15(+1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.18 | 9.88 | 9.88 | 10.18 | 9.84 | 14.47M |
| December 23, 2025 | 10.46 | 10.16 | 10.16 | 10.48 | 10.11 | 7.15M |
| December 22, 2025 | 10.45 | 10.48 | 10.48 | 10.62 | 10.36 | 7M |
| December 19, 2025 | 10.2 | 10.41 | 10.41 | 10.48 | 10.16 | 6.17M |
| December 18, 2025 | 10.12 | 10.2 | 10.2 | 10.33 | 10.07 | 5.48M |
| December 17, 2025 | 10.43 | 10.18 | 10.18 | 10.48 | 9.92 | 9.64M |
| December 16, 2025 | 10.45 | 10.42 | 10.42 | 10.61 | 10.26 | 8.71M |
| December 15, 2025 | 10.02 | 10.35 | 10.35 | 10.43 | 9.93 | 8.32M |
| December 12, 2025 | 10.17 | 10.02 | 10.02 | 10.23 | 9.98 | 5.92M |
| December 11, 2025 | 10.42 | 10.1 | 10.1 | 10.48 | 10.08 | 6.57M |
| December 10, 2025 | 10.38 | 10.44 | 10.44 | 10.5 | 10.35 | 4.94M |
| December 09, 2025 | 10.57 | 10.44 | 10.44 | 10.65 | 10.39 | 6.33M |
| December 08, 2025 | 10.58 | 10.57 | 10.57 | 10.85 | 10.49 | 8.09M |
| December 05, 2025 | 10.65 | 10.58 | 10.58 | 10.65 | 10.45 | 5.48M |
| December 04, 2025 | 9.98 | 10.6 | 10.6 | 10.76 | 9.98 | 5.95M |
| December 03, 2025 | 10.89 | 10.72 | 10.72 | 10.99 | 10.6 | 8.59M |
| December 02, 2025 | 10.64 | 10.86 | 10.86 | 10.98 | 10.47 | 9.92M |
| December 01, 2025 | 10.63 | 10.65 | 10.65 | 10.96 | 10.51 | 13.46M |
| November 28, 2025 | 9.98 | 10.61 | 10.61 | 10.63 | 9.93 | 15.2M |
| November 27, 2025 | 10.1 | 10 | 10 | 10.18 | 9.93 | 6.15M |
| November 26, 2025 | 10.01 | 10.11 | 10.11 | 10.52 | 9.99 | 10.52M |
| November 25, 2025 | 9.81 | 9.98 | 9.98 | 10.11 | 9.8 | 6.19M |
| November 24, 2025 | 9.5 | 9.82 | 9.82 | 10.03 | 9.5 | 11.2M |
| November 21, 2025 | 10.03 | 9.46 | 9.46 | 10.15 | 9.45 | 11.46M |
| November 20, 2025 | 10.13 | 10.03 | 10.03 | 10.38 | 10 | 10.71M |
| November 19, 2025 | 10.27 | 10.05 | 10.05 | 10.53 | 10 | 15.12M |
| November 18, 2025 | 10.99 | 10.34 | 10.34 | 11 | 10.15 | 27.04M |
| November 17, 2025 | 11.1 | 11.1 | 11.1 | 11.95 | 11.02 | 27.02M |
| November 14, 2025 | 11.02 | 10.94 | 10.94 | 11.51 | 10.86 | 15.82M |
| November 13, 2025 | 11.02 | 11.3 | 11.3 | 11.65 | 11.02 | 11.67M |
| November 12, 2025 | 11.27 | 11.35 | 11.35 | 11.44 | 11.2 | 9.99M |
| November 11, 2025 | 11.25 | 11.28 | 11.28 | 11.58 | 11.15 | 12.88M |
| November 10, 2025 | 11 | 11.26 | 11.26 | 11.32 | 10.9 | 18M |
| November 07, 2025 | 11.02 | 10.94 | 10.94 | 11.26 | 10.9 | 9.87M |
| November 06, 2025 | 11.09 | 11.07 | 11.07 | 11.16 | 10.84 | 9.58M |
| November 05, 2025 | 10.89 | 11.09 | 11.09 | 11.2 | 10.84 | 14.74M |
| November 04, 2025 | 10.69 | 11.01 | 11.01 | 11.65 | 10.65 | 22.58M |
| November 03, 2025 | 10.22 | 10.69 | 10.69 | 10.7 | 10.15 | 18.01M |
| October 31, 2025 | 9.84 | 10.09 | 10.09 | 10.28 | 9.83 | 11.89M |
| October 30, 2025 | 10.06 | 9.84 | 9.84 | 10.15 | 9.83 | 7.1M |
| October 29, 2025 | 10.15 | 9.94 | 9.94 | 10.17 | 9.81 | 7.63M |
| October 28, 2025 | 10 | 10.09 | 10.09 | 10.18 | 9.87 | 7.11M |
| October 27, 2025 | 9.92 | 10.05 | 10.05 | 10.15 | 9.9 | 6.06M |
| October 24, 2025 | 9.93 | 9.89 | 9.89 | 10.08 | 9.86 | 3.96M |
| October 23, 2025 | 9.97 | 9.97 | 9.97 | 9.98 | 9.8 | 4.16M |
| October 22, 2025 | 9.85 | 9.99 | 9.99 | 10.05 | 9.85 | 5.05M |
| October 21, 2025 | 9.68 | 9.9 | 9.9 | 9.96 | 9.62 | 6.09M |
| October 20, 2025 | 9.63 | 9.71 | 9.71 | 9.86 | 9.63 | 5.25M |
| October 17, 2025 | 9.75 | 9.58 | 9.58 | 9.83 | 9.58 | 5.08M |
| October 16, 2025 | 10.08 | 9.77 | 9.77 | 10.16 | 9.71 | 7.87M |
| October 15, 2025 | 10 | 10.06 | 10.06 | 10.1 | 9.87 | 7.38M |
| October 14, 2025 | 10.27 | 10 | 10 | 10.47 | 9.97 | 11.34M |
| October 13, 2025 | 10.18 | 10.18 | 10.18 | 10.33 | 9.76 | 18.46M |
| October 10, 2025 | 10.03 | 10.28 | 10.28 | 11 | 10.03 | 28.19M |
| October 09, 2025 | 10.17 | 10 | 10 | 10.19 | 9.93 | 8.44M |
| September 30, 2025 | 10.08 | 10.2 | 10.2 | 10.25 | 9.98 | 8.12M |
| September 29, 2025 | 9.9 | 10 | 10 | 10.05 | 9.6 | 8.31M |
| September 26, 2025 | 9.78 | 9.77 | 9.77 | 10.06 | 9.68 | 8.17M |
| September 25, 2025 | 10.18 | 9.78 | 9.78 | 10.19 | 9.75 | 10.63M |
| September 24, 2025 | 9.87 | 10.2 | 10.2 | 10.25 | 9.8 | 8.5M |