10.39
+0.03(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.36 | 10.39 | 10.39 | 10.52 | 10.2 | 25.92M |
| January 13, 2026 | 10.54 | 10.36 | 10.36 | 10.59 | 10.33 | 24.55M |
| January 12, 2026 | 10.5 | 10.55 | 10.55 | 10.57 | 10.45 | 27.37M |
| January 09, 2026 | 10.43 | 10.5 | 10.5 | 10.55 | 10.38 | 22.18M |
| January 08, 2026 | 10.35 | 10.52 | 10.52 | 10.61 | 10.3 | 23.81M |
| January 07, 2026 | 10.3 | 10.39 | 10.39 | 10.49 | 10.27 | 27.59M |
| January 06, 2026 | 10.19 | 10.26 | 10.26 | 10.35 | 10.17 | 17.04M |
| January 05, 2026 | 10.16 | 10.19 | 10.19 | 10.22 | 10.12 | 13.94M |
| December 31, 2025 | 10.15 | 10.12 | 10.12 | 10.18 | 10.01 | 11.09M |
| December 30, 2025 | 10 | 10.12 | 10.12 | 10.14 | 9.91 | 13.35M |
| December 29, 2025 | 9.99 | 10 | 10 | 10.07 | 9.96 | 11.08M |
| December 26, 2025 | 10.08 | 9.98 | 9.98 | 10.13 | 9.97 | 14.11M |
| December 25, 2025 | 10.03 | 10.11 | 10.11 | 10.15 | 10.01 | 12.73M |
| December 24, 2025 | 9.77 | 9.97 | 9.97 | 10.02 | 9.77 | 12.73M |
| December 23, 2025 | 9.86 | 9.82 | 9.82 | 9.91 | 9.77 | 9.72M |
| December 22, 2025 | 9.8 | 9.86 | 9.86 | 9.96 | 9.76 | 11.21M |
| December 19, 2025 | 9.72 | 9.77 | 9.77 | 9.81 | 9.69 | 11.79M |
| December 18, 2025 | 9.56 | 9.67 | 9.67 | 9.81 | 9.55 | 12.54M |
| December 17, 2025 | 9.61 | 9.66 | 9.66 | 9.67 | 9.42 | 14.85M |
| December 16, 2025 | 9.88 | 9.61 | 9.61 | 9.89 | 9.61 | 18.57M |
| December 15, 2025 | 9.81 | 9.96 | 9.96 | 10.17 | 9.69 | 28.75M |
| December 12, 2025 | 9.98 | 9.9 | 9.9 | 10 | 9.82 | 27.21M |
| December 11, 2025 | 10.35 | 9.98 | 9.98 | 10.36 | 9.97 | 28.31M |
| December 10, 2025 | 10.39 | 10.3 | 10.3 | 10.44 | 10.19 | 16.28M |
| December 09, 2025 | 10.49 | 10.46 | 10.46 | 10.62 | 10.44 | 10.62M |
| December 08, 2025 | 10.52 | 10.57 | 10.57 | 10.63 | 10.49 | 14.62M |
| December 05, 2025 | 10.28 | 10.52 | 10.52 | 10.53 | 10.21 | 15.25M |
| December 04, 2025 | 10.25 | 10.27 | 10.27 | 10.38 | 10.12 | 13.45M |
| December 03, 2025 | 10.41 | 10.23 | 10.23 | 10.45 | 10.2 | 11.82M |
| December 02, 2025 | 10.39 | 10.41 | 10.41 | 10.56 | 10.38 | 14.51M |
| December 01, 2025 | 10.27 | 10.57 | 10.57 | 10.7 | 10.26 | 20.81M |
| November 28, 2025 | 10.26 | 10.33 | 10.33 | 10.35 | 10.17 | 9.77M |
| November 27, 2025 | 10.14 | 10.26 | 10.26 | 10.36 | 10.11 | 11.38M |
| November 26, 2025 | 10.3 | 10.15 | 10.15 | 10.35 | 10.12 | 11.43M |
| November 25, 2025 | 10.31 | 10.35 | 10.35 | 10.45 | 10.27 | 13.56M |
| November 24, 2025 | 10.2 | 10.24 | 10.24 | 10.3 | 10.09 | 13.04M |
| November 21, 2025 | 10.32 | 10.11 | 10.11 | 10.47 | 10.08 | 19.61M |
| November 20, 2025 | 10.63 | 10.43 | 10.43 | 10.68 | 10.38 | 14.6M |
| November 19, 2025 | 10.89 | 10.56 | 10.56 | 10.93 | 10.5 | 19.96M |
| November 18, 2025 | 11 | 10.91 | 10.91 | 11.25 | 10.71 | 23.65M |
| November 17, 2025 | 10.98 | 11.04 | 11.04 | 11.06 | 10.93 | 15.36M |
| November 14, 2025 | 11.14 | 10.99 | 10.99 | 11.2 | 10.95 | 22.6M |
| November 13, 2025 | 11.2 | 11.25 | 11.25 | 11.38 | 11.2 | 24.06M |
| November 12, 2025 | 11.3 | 11.33 | 11.33 | 11.49 | 11.1 | 30.25M |
| November 11, 2025 | 11.33 | 11.37 | 11.37 | 11.59 | 11.23 | 48.12M |
| November 10, 2025 | 11.39 | 11.23 | 11.23 | 11.42 | 11.15 | 35.87M |
| November 07, 2025 | 11.2 | 11.4 | 11.4 | 11.51 | 11.1 | 75.08M |
| November 06, 2025 | 11.01 | 11.33 | 11.33 | 11.65 | 10.81 | 114.19M |
| November 05, 2025 | 10.52 | 10.59 | 10.59 | 10.67 | 10.45 | 14.96M |
| November 04, 2025 | 10.88 | 10.7 | 10.7 | 10.93 | 10.63 | 17M |
| November 03, 2025 | 10.69 | 10.93 | 10.93 | 10.99 | 10.53 | 25.16M |
| October 31, 2025 | 10.72 | 10.71 | 10.71 | 10.86 | 10.68 | 15.62M |
| October 30, 2025 | 10.84 | 10.77 | 10.77 | 11 | 10.7 | 20.17M |
| October 29, 2025 | 10.8 | 10.84 | 10.84 | 10.95 | 10.76 | 16.59M |
| October 28, 2025 | 10.72 | 10.87 | 10.87 | 10.93 | 10.72 | 19.54M |
| October 27, 2025 | 10.88 | 10.9 | 10.9 | 11.07 | 10.76 | 26.6M |
| October 24, 2025 | 10.45 | 10.71 | 10.71 | 10.79 | 10.45 | 24.92M |
| October 23, 2025 | 10.32 | 10.41 | 10.41 | 10.42 | 10.16 | 14.61M |
| October 22, 2025 | 10.41 | 10.36 | 10.36 | 10.5 | 10.31 | 14.79M |
| October 21, 2025 | 10.21 | 10.51 | 10.51 | 10.54 | 10.12 | 24.55M |