10.23
+0.19(+1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 10.02 | 10.23 | 10.23 | 10.37 | 9.95 | 9.11M |
| December 25, 2025 | 9.93 | 10.04 | 10.04 | 10.09 | 9.87 | 5.49M |
| December 24, 2025 | 9.82 | 9.95 | 9.95 | 10.02 | 9.76 | 7.26M |
| December 23, 2025 | 9.96 | 9.8 | 9.8 | 9.98 | 9.77 | 6.56M |
| December 22, 2025 | 10.03 | 9.9 | 9.9 | 10.03 | 9.89 | 6.98M |
| December 19, 2025 | 9.77 | 10.01 | 10.01 | 10.05 | 9.72 | 9.11M |
| December 18, 2025 | 9.55 | 9.82 | 9.82 | 9.88 | 9.51 | 8.98M |
| December 17, 2025 | 9.61 | 9.59 | 9.59 | 9.7 | 9.41 | 8.49M |
| December 16, 2025 | 9.97 | 9.6 | 9.6 | 9.97 | 9.56 | 9.8M |
| December 15, 2025 | 9.68 | 9.76 | 9.76 | 9.85 | 9.65 | 10.76M |
| December 12, 2025 | 9.97 | 9.75 | 9.75 | 10.06 | 9.73 | 13.96M |
| December 11, 2025 | 10.38 | 10.01 | 10.01 | 10.41 | 10 | 12.82M |
| December 10, 2025 | 10.53 | 10.35 | 10.35 | 10.58 | 10.26 | 15M |
| December 09, 2025 | 10.62 | 10.49 | 10.49 | 10.88 | 10.44 | 25.01M |
| December 08, 2025 | 10 | 10.54 | 10.54 | 10.95 | 9.86 | 31.06M |
| December 05, 2025 | 9.93 | 9.99 | 9.99 | 10.03 | 9.87 | 7.87M |
| December 04, 2025 | 9.56 | 9.97 | 9.97 | 10.44 | 9.56 | 11.37M |
| December 03, 2025 | 9.9 | 10.14 | 10.14 | 10.32 | 9.87 | 19.6M |
| December 02, 2025 | 9.86 | 9.88 | 9.88 | 9.92 | 9.76 | 7.35M |
| December 01, 2025 | 9.84 | 9.86 | 9.86 | 9.99 | 9.78 | 7.98M |
| November 28, 2025 | 9.56 | 9.81 | 9.81 | 9.84 | 9.52 | 6.57M |
| November 27, 2025 | 9.61 | 9.57 | 9.57 | 9.64 | 9.48 | 5.96M |
| November 26, 2025 | 9.49 | 9.55 | 9.55 | 9.66 | 9.47 | 6.22M |
| November 25, 2025 | 9.59 | 9.51 | 9.51 | 9.61 | 9.5 | 4.98M |
| November 24, 2025 | 9.53 | 9.55 | 9.55 | 9.65 | 9.5 | 7.45M |
| November 21, 2025 | 9.75 | 9.47 | 9.47 | 9.87 | 9.47 | 9.98M |
| November 20, 2025 | 9.88 | 9.84 | 9.84 | 9.9 | 9.73 | 7.01M |
| November 19, 2025 | 9.92 | 9.84 | 9.84 | 10.02 | 9.79 | 6.75M |
| November 18, 2025 | 10.07 | 9.95 | 9.95 | 10.22 | 9.88 | 10.77M |
| November 17, 2025 | 10.38 | 10.12 | 10.12 | 10.38 | 10.02 | 16.32M |
| November 14, 2025 | 9.85 | 10.21 | 10.21 | 10.36 | 9.85 | 24.03M |
| November 13, 2025 | 9.74 | 9.87 | 9.87 | 9.89 | 9.67 | 7.94M |
| November 12, 2025 | 9.68 | 9.82 | 9.82 | 9.88 | 9.68 | 10.6M |
| November 11, 2025 | 9.78 | 9.69 | 9.69 | 9.78 | 9.64 | 10.23M |
| November 10, 2025 | 9.73 | 9.78 | 9.78 | 9.81 | 9.66 | 8.22M |
| November 07, 2025 | 9.74 | 9.73 | 9.73 | 9.83 | 9.7 | 10.15M |
| November 06, 2025 | 9.81 | 9.74 | 9.74 | 9.98 | 9.72 | 14.32M |
| November 05, 2025 | 9.62 | 9.81 | 9.81 | 9.87 | 9.58 | 10.18M |
| November 04, 2025 | 9.63 | 9.67 | 9.67 | 9.75 | 9.56 | 8.78M |
| November 03, 2025 | 9.5 | 9.64 | 9.64 | 9.75 | 9.44 | 13.57M |
| October 31, 2025 | 9.38 | 9.47 | 9.47 | 9.54 | 9.38 | 10.77M |
| October 30, 2025 | 9.41 | 9.35 | 9.35 | 9.59 | 9.35 | 15.07M |
| October 29, 2025 | 9.61 | 9.46 | 9.46 | 9.74 | 9.4 | 22.28M |
| October 28, 2025 | 9.63 | 9.74 | 9.74 | 10.04 | 9.42 | 49.46M |
| October 27, 2025 | 9.21 | 9.15 | 9.15 | 9.23 | 9.09 | 8.74M |
| October 24, 2025 | 9.24 | 9.14 | 9.14 | 9.35 | 9.13 | 10.07M |
| October 23, 2025 | 9.18 | 9.27 | 9.27 | 9.28 | 9.14 | 7.01M |
| October 22, 2025 | 9.1 | 9.17 | 9.17 | 9.19 | 9.08 | 6.74M |
| October 21, 2025 | 9.05 | 9.13 | 9.13 | 9.16 | 9.03 | 7.15M |
| October 20, 2025 | 9.04 | 9 | 9 | 9.05 | 8.9 | 5.64M |
| October 17, 2025 | 9.04 | 8.99 | 8.99 | 9.14 | 8.96 | 6.24M |
| October 16, 2025 | 9.11 | 9.09 | 9.09 | 9.12 | 9.02 | 5.74M |
| October 15, 2025 | 9.06 | 9.09 | 9.09 | 9.16 | 9.04 | 7.14M |
| October 14, 2025 | 8.93 | 9.07 | 9.07 | 9.15 | 8.93 | 9.32M |
| October 13, 2025 | 8.96 | 9.05 | 9.05 | 9.09 | 8.82 | 7.07M |
| October 10, 2025 | 8.93 | 9.09 | 9.09 | 9.11 | 8.89 | 7.7M |
| October 09, 2025 | 8.9 | 8.91 | 8.91 | 8.94 | 8.85 | 6.01M |
| September 30, 2025 | 8.94 | 8.89 | 8.89 | 9.01 | 8.88 | 4.43M |
| September 29, 2025 | 8.92 | 8.94 | 8.94 | 8.95 | 8.8 | 4.93M |
| September 26, 2025 | 8.87 | 8.91 | 8.91 | 9 | 8.79 | 4.55M |