10.17
+0.12(+1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.31 | 10.17 | 10.17 | 10.54 | 10.12 | 14.82M |
| December 24, 2025 | 9.99 | 10.05 | 10.05 | 10.05 | 9.93 | 5.51M |
| December 23, 2025 | 10 | 9.98 | 9.98 | 10.05 | 9.97 | 3.44M |
| December 22, 2025 | 10.03 | 10.01 | 10.01 | 10.11 | 9.97 | 4.87M |
| December 19, 2025 | 9.89 | 10.04 | 10.04 | 10.08 | 9.85 | 7.78M |
| December 18, 2025 | 9.79 | 9.86 | 9.86 | 9.91 | 9.78 | 4.7M |
| December 17, 2025 | 9.84 | 9.85 | 9.85 | 9.9 | 9.71 | 5.59M |
| December 16, 2025 | 9.95 | 9.84 | 9.84 | 9.99 | 9.83 | 6.74M |
| December 15, 2025 | 9.85 | 9.96 | 9.96 | 10.03 | 9.79 | 11.48M |
| December 12, 2025 | 9.96 | 9.93 | 9.93 | 9.97 | 9.78 | 25.88M |
| December 11, 2025 | 10.08 | 9.92 | 9.92 | 10.1 | 9.89 | 10.46M |
| December 10, 2025 | 10.12 | 10.09 | 10.09 | 10.18 | 10.05 | 8.19M |
| December 09, 2025 | 10.35 | 10.17 | 10.17 | 10.4 | 10.13 | 9.11M |
| December 08, 2025 | 10.63 | 10.4 | 10.4 | 10.63 | 10.36 | 7.83M |
| December 05, 2025 | 10.69 | 10.56 | 10.56 | 10.73 | 10.45 | 5.16M |
| December 04, 2025 | 10.56 | 10.71 | 10.71 | 10.72 | 10.47 | 6.7M |
| December 03, 2025 | 10.74 | 10.6 | 10.6 | 10.77 | 10.54 | 6.01M |
| December 02, 2025 | 10.8 | 10.73 | 10.73 | 11.12 | 10.62 | 9.05M |
| December 01, 2025 | 10.83 | 10.81 | 10.81 | 10.93 | 10.77 | 4.09M |
| November 28, 2025 | 10.81 | 10.87 | 10.87 | 10.96 | 10.77 | 2.46M |
| November 27, 2025 | 10.77 | 10.9 | 10.9 | 10.97 | 10.75 | 2.8M |
| November 26, 2025 | 10.86 | 10.77 | 10.77 | 10.97 | 10.77 | 2.98M |
| November 25, 2025 | 10.86 | 10.86 | 10.86 | 10.98 | 10.79 | 3.1M |
| November 24, 2025 | 10.9 | 10.84 | 10.84 | 10.93 | 10.78 | 3.02M |
| November 21, 2025 | 10.93 | 10.81 | 10.81 | 11.11 | 10.81 | 4.84M |
| November 20, 2025 | 10.95 | 10.98 | 10.98 | 11.07 | 10.91 | 3.48M |
| November 19, 2025 | 11.41 | 10.94 | 10.94 | 11.46 | 10.88 | 9.59M |
| November 18, 2025 | 11.52 | 11.47 | 11.47 | 11.62 | 11.38 | 4.57M |
| November 17, 2025 | 11.61 | 11.51 | 11.51 | 11.67 | 11.51 | 4.41M |
| November 14, 2025 | 11.49 | 11.68 | 11.68 | 11.98 | 11.46 | 8.04M |
| November 13, 2025 | 11.34 | 11.49 | 11.49 | 11.55 | 11.34 | 5.03M |
| November 12, 2025 | 11.39 | 11.55 | 11.55 | 11.58 | 11.38 | 5.35M |
| November 11, 2025 | 11.45 | 11.38 | 11.38 | 11.47 | 11.36 | 3.21M |
| November 10, 2025 | 11.45 | 11.41 | 11.41 | 11.49 | 11.33 | 2.93M |
| November 07, 2025 | 11.34 | 11.45 | 11.45 | 11.48 | 11.29 | 3.22M |
| November 06, 2025 | 11.36 | 11.42 | 11.42 | 11.53 | 11.31 | 4.7M |
| November 05, 2025 | 11.21 | 11.35 | 11.35 | 11.4 | 11.19 | 2.62M |
| November 04, 2025 | 11.36 | 11.28 | 11.28 | 11.41 | 11.24 | 3.88M |
| November 03, 2025 | 11.51 | 11.37 | 11.37 | 11.53 | 11.31 | 4.98M |
| October 31, 2025 | 11.52 | 11.55 | 11.55 | 11.63 | 11.48 | 4.27M |
| October 30, 2025 | 11.54 | 11.52 | 11.52 | 11.76 | 11.49 | 5.72M |
| October 29, 2025 | 11.48 | 11.56 | 11.56 | 11.56 | 11.42 | 3.4M |
| October 28, 2025 | 11.66 | 11.53 | 11.53 | 11.71 | 11.49 | 6.39M |
| October 27, 2025 | 11.61 | 11.74 | 11.74 | 11.75 | 11.51 | 6.36M |
| October 24, 2025 | 11.72 | 11.6 | 11.6 | 11.79 | 11.57 | 5.89M |
| October 23, 2025 | 11.83 | 11.72 | 11.72 | 11.95 | 11.52 | 6.61M |
| October 22, 2025 | 12.02 | 11.9 | 11.9 | 12.08 | 11.85 | 4.85M |
| October 21, 2025 | 11.79 | 12.01 | 12.01 | 12.03 | 11.78 | 2.81M |
| October 20, 2025 | 11.97 | 11.82 | 11.82 | 11.99 | 11.78 | 3.34M |
| October 17, 2025 | 12.19 | 11.84 | 11.84 | 12.25 | 11.82 | 4.33M |
| October 16, 2025 | 12.43 | 12.19 | 12.19 | 12.55 | 12.17 | 5.65M |
| October 15, 2025 | 12.4 | 12.46 | 12.46 | 12.46 | 12.27 | 5.81M |
| October 14, 2025 | 12.14 | 12.48 | 12.48 | 12.48 | 12.08 | 8.86M |
| October 13, 2025 | 11.9 | 12.09 | 12.09 | 12.22 | 11.82 | 6.62M |
| October 10, 2025 | 12.26 | 12.34 | 12.34 | 12.41 | 12.21 | 4.57M |
| October 09, 2025 | 12.17 | 12.32 | 12.32 | 12.39 | 12.04 | 6.01M |
| September 30, 2025 | 12.15 | 12.11 | 12.11 | 12.25 | 12 | 5.86M |
| September 29, 2025 | 12.32 | 12.19 | 12.19 | 12.32 | 12.12 | 6.05M |
| September 26, 2025 | 12.32 | 12.22 | 12.22 | 12.35 | 12.06 | 5.84M |
| September 25, 2025 | 12.5 | 12.2 | 12.2 | 12.52 | 12.2 | 7.7M |