10.81
+0.12(+1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.63 | 10.81 | 10.81 | 10.89 | 10.57 | 10.87M |
| December 24, 2025 | 10.64 | 10.69 | 10.69 | 10.7 | 10.6 | 6.39M |
| December 23, 2025 | 10.67 | 10.65 | 10.65 | 10.74 | 10.53 | 8.15M |
| December 22, 2025 | 10.86 | 10.63 | 10.63 | 10.88 | 10.6 | 13.08M |
| December 19, 2025 | 10.57 | 10.84 | 10.84 | 10.87 | 10.5 | 12.45M |
| December 18, 2025 | 10.67 | 10.62 | 10.62 | 10.7 | 10.55 | 8.1M |
| December 17, 2025 | 10.64 | 10.71 | 10.71 | 10.73 | 10.51 | 8.24M |
| December 16, 2025 | 10.89 | 10.64 | 10.64 | 10.9 | 10.59 | 10.02M |
| December 15, 2025 | 10.6 | 10.9 | 10.9 | 10.93 | 10.58 | 12.99M |
| December 12, 2025 | 10.55 | 10.62 | 10.62 | 10.67 | 10.54 | 10.07M |
| December 11, 2025 | 10.67 | 10.55 | 10.55 | 10.71 | 10.54 | 7.95M |
| December 10, 2025 | 10.52 | 10.67 | 10.67 | 10.7 | 10.51 | 7.29M |
| December 09, 2025 | 10.7 | 10.58 | 10.58 | 10.76 | 10.54 | 8.48M |
| December 08, 2025 | 10.84 | 10.65 | 10.65 | 10.84 | 10.6 | 10.77M |
| December 05, 2025 | 10.8 | 10.78 | 10.78 | 10.82 | 10.63 | 8.03M |
| December 04, 2025 | 10.81 | 10.82 | 10.82 | 10.94 | 10.75 | 7.33M |
| December 03, 2025 | 10.81 | 10.9 | 10.9 | 10.98 | 10.76 | 10.01M |
| December 02, 2025 | 10.68 | 10.82 | 10.82 | 10.9 | 10.63 | 10.24M |
| December 01, 2025 | 10.71 | 10.67 | 10.67 | 10.71 | 10.54 | 10.99M |
| November 28, 2025 | 10.81 | 10.71 | 10.71 | 10.82 | 10.62 | 10.11M |
| November 27, 2025 | 10.68 | 10.8 | 10.8 | 10.93 | 10.63 | 15.43M |
| November 26, 2025 | 10.61 | 10.68 | 10.68 | 10.73 | 10.54 | 10.29M |
| November 25, 2025 | 10.52 | 10.61 | 10.61 | 10.66 | 10.45 | 12.58M |
| November 24, 2025 | 10.55 | 10.46 | 10.46 | 10.58 | 10.37 | 11.26M |
| November 21, 2025 | 10.61 | 10.5 | 10.5 | 10.74 | 10.46 | 14.52M |
| November 20, 2025 | 10.86 | 10.61 | 10.61 | 10.86 | 10.58 | 13.09M |
| November 19, 2025 | 10.8 | 10.79 | 10.79 | 10.91 | 10.71 | 10.5M |
| November 18, 2025 | 11 | 10.75 | 10.75 | 11.04 | 10.71 | 12.53M |
| November 17, 2025 | 11.2 | 10.95 | 10.95 | 11.23 | 10.86 | 18.43M |
| November 14, 2025 | 11.26 | 11.18 | 11.18 | 11.39 | 11.16 | 14.85M |
| November 13, 2025 | 11.35 | 11.33 | 11.33 | 11.35 | 11.22 | 14.65M |
| November 12, 2025 | 11.14 | 11.36 | 11.36 | 11.45 | 11.1 | 25.16M |
| November 11, 2025 | 11.31 | 11.1 | 11.1 | 11.38 | 11.04 | 23.31M |
| November 10, 2025 | 11.4 | 11.35 | 11.35 | 11.6 | 11.25 | 20.46M |
| November 07, 2025 | 11.35 | 11.36 | 11.36 | 11.66 | 11.31 | 20.86M |
| November 06, 2025 | 11.12 | 11.45 | 11.45 | 11.6 | 11.03 | 28.79M |
| November 05, 2025 | 11 | 11.05 | 11.05 | 11.25 | 10.95 | 21.62M |
| November 04, 2025 | 11.02 | 11.1 | 11.1 | 11.42 | 10.97 | 34.82M |
| November 03, 2025 | 10.84 | 11.03 | 11.03 | 11.15 | 10.66 | 41.97M |
| October 31, 2025 | 10.43 | 10.89 | 10.89 | 10.98 | 10.42 | 64.69M |
| October 30, 2025 | 10.34 | 10.35 | 10.35 | 10.77 | 10.13 | 74.92M |
| October 29, 2025 | 9.7 | 9.79 | 9.79 | 9.81 | 9.61 | 8.64M |
| October 28, 2025 | 9.81 | 9.72 | 9.72 | 9.83 | 9.72 | 7.72M |
| October 27, 2025 | 9.8 | 9.85 | 9.85 | 9.88 | 9.75 | 9.87M |
| October 24, 2025 | 9.94 | 9.82 | 9.82 | 9.94 | 9.78 | 10.44M |
| October 23, 2025 | 9.73 | 9.9 | 9.9 | 9.95 | 9.66 | 13.68M |
| October 22, 2025 | 9.69 | 9.74 | 9.74 | 9.79 | 9.67 | 7.67M |
| October 21, 2025 | 9.64 | 9.72 | 9.72 | 9.75 | 9.63 | 7.19M |
| October 20, 2025 | 9.59 | 9.65 | 9.65 | 9.68 | 9.59 | 8.51M |
| October 17, 2025 | 9.61 | 9.53 | 9.53 | 9.66 | 9.48 | 10.47M |
| October 16, 2025 | 9.7 | 9.61 | 9.61 | 9.75 | 9.6 | 8.97M |
| October 15, 2025 | 9.58 | 9.7 | 9.7 | 9.71 | 9.54 | 9.27M |
| October 14, 2025 | 9.56 | 9.58 | 9.58 | 9.64 | 9.52 | 11.4M |
| October 13, 2025 | 9.59 | 9.55 | 9.55 | 9.6 | 9.46 | 16.67M |
| October 10, 2025 | 9.68 | 9.81 | 9.81 | 9.83 | 9.61 | 16.29M |
| October 09, 2025 | 9.66 | 9.68 | 9.68 | 9.72 | 9.5 | 18.24M |
| September 30, 2025 | 9.78 | 9.66 | 9.66 | 9.78 | 9.6 | 16.86M |
| September 29, 2025 | 9.8 | 9.73 | 9.73 | 9.88 | 9.61 | 15.72M |
| September 26, 2025 | 9.95 | 9.8 | 9.8 | 9.99 | 9.78 | 10.15M |
| September 25, 2025 | 9.98 | 9.85 | 9.85 | 10.01 | 9.82 | 9.89M |