10.38
+0.08(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.3 | 10.38 | 10.38 | 10.39 | 10.24 | 5.7M |
| December 24, 2025 | 10.26 | 10.3 | 10.3 | 10.37 | 10.26 | 4.2M |
| December 23, 2025 | 10.4 | 10.27 | 10.27 | 10.59 | 10.23 | 6.98M |
| December 22, 2025 | 10.37 | 10.43 | 10.43 | 10.51 | 10.31 | 4.14M |
| December 19, 2025 | 10.32 | 10.32 | 10.32 | 10.42 | 10.28 | 5.5M |
| December 18, 2025 | 10.27 | 10.32 | 10.32 | 10.43 | 10.23 | 5.7M |
| December 17, 2025 | 10.24 | 10.27 | 10.27 | 10.3 | 9.98 | 4.81M |
| December 16, 2025 | 10.3 | 10.22 | 10.22 | 10.37 | 10.19 | 3.72M |
| December 15, 2025 | 10.16 | 10.37 | 10.37 | 10.46 | 10.11 | 6.52M |
| December 12, 2025 | 10.32 | 10.1 | 10.1 | 10.39 | 10 | 10.31M |
| December 11, 2025 | 10.46 | 10.27 | 10.27 | 10.48 | 10.24 | 4.22M |
| December 10, 2025 | 10.66 | 10.44 | 10.44 | 10.66 | 10.33 | 5.13M |
| December 09, 2025 | 10.6 | 10.64 | 10.64 | 10.74 | 10.52 | 4.39M |
| December 08, 2025 | 10.71 | 10.58 | 10.58 | 10.71 | 10.53 | 4.36M |
| December 05, 2025 | 10.58 | 10.68 | 10.68 | 10.7 | 10.47 | 3.17M |
| December 04, 2025 | 10.72 | 10.58 | 10.58 | 10.75 | 10.53 | 3.12M |
| December 03, 2025 | 10.78 | 10.76 | 10.76 | 10.78 | 10.67 | 3.13M |
| December 02, 2025 | 11 | 10.75 | 10.75 | 11 | 10.67 | 4.76M |
| December 01, 2025 | 10.77 | 11.06 | 11.06 | 11.07 | 10.73 | 7.54M |
| November 28, 2025 | 10.66 | 10.73 | 10.73 | 10.75 | 10.57 | 2.94M |
| November 27, 2025 | 10.54 | 10.66 | 10.66 | 10.74 | 10.52 | 3.52M |
| November 26, 2025 | 10.7 | 10.54 | 10.54 | 10.79 | 10.52 | 4.9M |
| November 25, 2025 | 10.74 | 10.72 | 10.72 | 10.84 | 10.61 | 6.87M |
| November 24, 2025 | 10.75 | 10.7 | 10.7 | 10.84 | 10.5 | 6.18M |
| November 21, 2025 | 11.14 | 10.61 | 10.61 | 11.19 | 10.59 | 9.08M |
| November 20, 2025 | 11.28 | 11.2 | 11.2 | 11.42 | 11.11 | 4.98M |
| November 19, 2025 | 11.47 | 11.29 | 11.29 | 11.56 | 11.22 | 6.31M |
| November 18, 2025 | 11.58 | 11.46 | 11.46 | 11.68 | 11.4 | 5.26M |
| November 17, 2025 | 11.64 | 11.62 | 11.62 | 11.65 | 11.4 | 6.54M |
| November 14, 2025 | 11.75 | 11.66 | 11.66 | 11.94 | 11.5 | 8.34M |
| November 13, 2025 | 11.5 | 11.86 | 11.86 | 12.05 | 11.5 | 12.26M |
| November 12, 2025 | 11.65 | 12.09 | 12.09 | 12.1 | 11.57 | 17.4M |
| November 11, 2025 | 11.67 | 11.74 | 11.74 | 11.77 | 11.59 | 9.76M |
| November 10, 2025 | 11.8 | 11.69 | 11.69 | 11.9 | 11.62 | 11.34M |
| November 07, 2025 | 11.5 | 11.76 | 11.76 | 11.76 | 11.37 | 15.02M |
| November 06, 2025 | 11.35 | 11.55 | 11.55 | 11.64 | 11.28 | 14.29M |
| November 05, 2025 | 11.11 | 11.35 | 11.35 | 11.39 | 11.04 | 9.21M |
| November 04, 2025 | 11.2 | 11.24 | 11.24 | 11.37 | 11.1 | 9.95M |
| November 03, 2025 | 11.11 | 11.2 | 11.2 | 11.21 | 10.96 | 8.08M |
| October 31, 2025 | 11.07 | 11.11 | 11.11 | 11.24 | 11.03 | 7.57M |
| October 30, 2025 | 11.03 | 11.07 | 11.07 | 11.16 | 10.78 | 9.64M |
| October 29, 2025 | 10.95 | 10.99 | 10.99 | 11 | 10.71 | 14.37M |
| October 28, 2025 | 11.11 | 11.29 | 11.29 | 11.31 | 11.03 | 9.28M |
| October 27, 2025 | 11.07 | 11.11 | 11.11 | 11.28 | 11.04 | 10.06M |
| October 24, 2025 | 10.9 | 11.03 | 11.03 | 11.14 | 10.88 | 7.91M |
| October 23, 2025 | 11.35 | 10.9 | 10.9 | 11.35 | 10.79 | 7.55M |
| October 22, 2025 | 11.17 | 11.01 | 11.01 | 11.24 | 10.96 | 9.84M |
| October 21, 2025 | 11.35 | 11.22 | 11.22 | 11.39 | 11.1 | 12.26M |
| October 20, 2025 | 11.59 | 11.35 | 11.35 | 11.8 | 11.15 | 15.28M |
| October 17, 2025 | 11.35 | 11.26 | 11.26 | 11.55 | 11.25 | 25.25M |
| October 16, 2025 | 10.69 | 11.58 | 11.58 | 11.58 | 10.58 | 23.67M |
| October 15, 2025 | 10.34 | 10.53 | 10.53 | 10.59 | 10.34 | 4.74M |
| October 14, 2025 | 10.47 | 10.34 | 10.34 | 10.58 | 10.31 | 4.77M |
| October 13, 2025 | 10.4 | 10.49 | 10.49 | 10.55 | 10.24 | 5.58M |
| October 10, 2025 | 10.55 | 10.73 | 10.73 | 10.78 | 10.46 | 7.29M |
| October 09, 2025 | 10.48 | 10.56 | 10.56 | 10.6 | 10.33 | 6.5M |
| September 30, 2025 | 10.41 | 10.43 | 10.43 | 10.58 | 10.3 | 5M |
| September 29, 2025 | 10.27 | 10.45 | 10.45 | 10.47 | 10.13 | 5.98M |
| September 26, 2025 | 10.11 | 10.25 | 10.25 | 10.34 | 10.07 | 6.63M |
| September 25, 2025 | 10.22 | 10.17 | 10.17 | 10.23 | 10.04 | 5.6M |