10.31
+0.05(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.18 | 10.26 | 10.26 | 10.31 | 10.12 | 26.31M |
| December 24, 2025 | 9.8 | 10.24 | 10.24 | 10.5 | 9.76 | 48.83M |
| December 23, 2025 | 9.92 | 9.8 | 9.8 | 9.94 | 9.77 | 13.01M |
| December 22, 2025 | 9.92 | 9.93 | 9.93 | 9.98 | 9.91 | 15.44M |
| December 19, 2025 | 9.74 | 9.89 | 9.89 | 9.95 | 9.74 | 17.52M |
| December 18, 2025 | 9.7 | 9.74 | 9.74 | 9.88 | 9.68 | 16.66M |
| December 17, 2025 | 9.65 | 9.8 | 9.8 | 9.81 | 9.42 | 29.61M |
| December 16, 2025 | 9.62 | 9.75 | 9.75 | 9.9 | 9.5 | 28.31M |
| December 15, 2025 | 9.73 | 9.62 | 9.62 | 9.78 | 9.61 | 12.26M |
| December 12, 2025 | 9.66 | 9.74 | 9.74 | 9.77 | 9.6 | 11.82M |
| December 11, 2025 | 9.9 | 9.64 | 9.64 | 9.94 | 9.63 | 15.36M |
| December 10, 2025 | 9.92 | 9.9 | 9.9 | 9.95 | 9.8 | 11.68M |
| December 09, 2025 | 10.05 | 9.93 | 9.93 | 10.08 | 9.92 | 12.04M |
| December 08, 2025 | 10.01 | 10.08 | 10.08 | 10.16 | 10.01 | 18.04M |
| December 05, 2025 | 9.77 | 9.96 | 9.96 | 10.01 | 9.7 | 17.63M |
| December 04, 2025 | 10.01 | 9.8 | 9.8 | 10.01 | 9.65 | 13.97M |
| December 03, 2025 | 10.03 | 9.79 | 9.79 | 10.04 | 9.75 | 20.94M |
| December 02, 2025 | 10.15 | 10.02 | 10.02 | 10.15 | 10 | 12.32M |
| December 01, 2025 | 10.07 | 10.17 | 10.17 | 10.2 | 10.04 | 17.12M |
| November 28, 2025 | 10.01 | 10.1 | 10.1 | 10.1 | 9.97 | 11.29M |
| November 27, 2025 | 10.08 | 10.01 | 10.01 | 10.15 | 10 | 11.64M |
| November 26, 2025 | 10.21 | 10.03 | 10.03 | 10.28 | 10.02 | 16.95M |
| November 25, 2025 | 10.16 | 10.24 | 10.24 | 10.36 | 10.16 | 16.83M |
| November 24, 2025 | 9.94 | 10.16 | 10.16 | 10.2 | 9.86 | 21.08M |
| November 21, 2025 | 10.06 | 9.88 | 9.88 | 10.2 | 9.84 | 24.04M |
| November 20, 2025 | 10.4 | 10.16 | 10.16 | 10.44 | 10.15 | 20.69M |
| November 19, 2025 | 10.61 | 10.29 | 10.29 | 10.65 | 10.22 | 29.72M |
| November 18, 2025 | 10.58 | 10.69 | 10.69 | 10.74 | 10.53 | 18.93M |
| November 17, 2025 | 10.49 | 10.63 | 10.63 | 10.68 | 10.46 | 14.8M |
| November 14, 2025 | 10.65 | 10.55 | 10.55 | 10.72 | 10.54 | 15.48M |
| November 13, 2025 | 10.99 | 10.74 | 10.74 | 10.99 | 10.54 | 16.13M |
| November 12, 2025 | 10.88 | 10.65 | 10.65 | 10.9 | 10.55 | 24.3M |
| November 11, 2025 | 10.94 | 10.92 | 10.92 | 11.01 | 10.85 | 19.72M |
| November 10, 2025 | 10.91 | 10.94 | 10.94 | 10.99 | 10.83 | 18.72M |
| November 07, 2025 | 10.99 | 10.86 | 10.86 | 10.99 | 10.85 | 24.28M |
| November 06, 2025 | 11.1 | 11.05 | 11.05 | 11.11 | 10.92 | 24.17M |
| November 05, 2025 | 11.05 | 11.11 | 11.11 | 11.23 | 11 | 22.55M |
| November 04, 2025 | 11.32 | 11.18 | 11.18 | 11.33 | 11.11 | 26.89M |
| November 03, 2025 | 11.29 | 11.42 | 11.42 | 11.6 | 11.15 | 43.03M |
| October 31, 2025 | 11.08 | 11.27 | 11.27 | 11.35 | 11.04 | 39.07M |
| October 30, 2025 | 11.15 | 11.03 | 11.03 | 11.28 | 11.03 | 31.33M |
| October 29, 2025 | 11.1 | 11.2 | 11.2 | 11.2 | 10.99 | 32.22M |
| October 28, 2025 | 11.11 | 11.14 | 11.14 | 11.25 | 11.05 | 26.99M |
| October 27, 2025 | 11.23 | 11.21 | 11.21 | 11.42 | 11.1 | 53.29M |
| October 24, 2025 | 10.85 | 11.16 | 11.16 | 11.2 | 10.85 | 44.79M |
| October 23, 2025 | 10.69 | 10.85 | 10.85 | 10.85 | 10.46 | 24.4M |
| October 22, 2025 | 10.68 | 10.73 | 10.73 | 10.86 | 10.63 | 17.2M |
| October 21, 2025 | 10.67 | 10.75 | 10.75 | 10.81 | 10.56 | 19.33M |
| October 20, 2025 | 10.59 | 10.6 | 10.6 | 10.73 | 10.51 | 20.99M |
| October 17, 2025 | 10.84 | 10.43 | 10.43 | 10.92 | 10.38 | 30.37M |
| October 16, 2025 | 11.13 | 10.86 | 10.86 | 11.14 | 10.85 | 27.5M |
| October 15, 2025 | 11.03 | 11.17 | 11.17 | 11.17 | 10.83 | 32.92M |
| October 14, 2025 | 11.24 | 10.91 | 10.91 | 11.37 | 10.88 | 34.87M |
| October 13, 2025 | 10.75 | 11.04 | 11.04 | 11.11 | 10.75 | 38.45M |
| October 10, 2025 | 11.64 | 11.38 | 11.38 | 11.71 | 11.37 | 42.99M |
| October 09, 2025 | 11.3 | 11.79 | 11.79 | 12.05 | 11.25 | 68.34M |
| September 30, 2025 | 11.46 | 11.33 | 11.33 | 11.55 | 11.28 | 38.81M |
| September 29, 2025 | 11.29 | 11.42 | 11.42 | 11.58 | 11.08 | 45.52M |
| September 26, 2025 | 11.74 | 11.2 | 11.2 | 11.74 | 11.15 | 61.13M |
| September 25, 2025 | 11.63 | 11.85 | 11.85 | 12.01 | 11.55 | 70.09M |