10.83
-0.03(-0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.82 | 10.83 | 10.83 | 10.95 | 10.61 | 5.99M |
| January 13, 2026 | 10.9 | 10.86 | 10.86 | 11 | 10.8 | 4.59M |
| January 12, 2026 | 10.88 | 10.86 | 10.86 | 10.95 | 10.79 | 4.3M |
| January 09, 2026 | 10.79 | 10.81 | 10.81 | 10.85 | 10.66 | 3.94M |
| January 08, 2026 | 10.57 | 10.77 | 10.77 | 10.82 | 10.54 | 3.78M |
| January 07, 2026 | 10.74 | 10.56 | 10.56 | 10.76 | 10.56 | 3.4M |
| January 06, 2026 | 10.8 | 10.74 | 10.74 | 10.91 | 10.7 | 4.96M |
| January 05, 2026 | 10.66 | 10.74 | 10.74 | 10.9 | 10.58 | 4.2M |
| December 31, 2025 | 10.69 | 10.69 | 10.69 | 10.8 | 10.46 | 4.41M |
| December 30, 2025 | 10.71 | 10.68 | 10.68 | 10.9 | 10.65 | 3.8M |
| December 29, 2025 | 10.72 | 10.78 | 10.78 | 10.79 | 10.6 | 2.74M |
| December 26, 2025 | 10.82 | 10.73 | 10.73 | 10.9 | 10.7 | 3.23M |
| December 25, 2025 | 10.83 | 10.82 | 10.82 | 10.83 | 10.66 | 2.93M |
| December 24, 2025 | 10.66 | 10.75 | 10.75 | 10.77 | 10.51 | 3.18M |
| December 23, 2025 | 10.67 | 10.62 | 10.62 | 10.69 | 10.46 | 2.81M |
| December 22, 2025 | 10.78 | 10.66 | 10.66 | 10.85 | 10.64 | 3.33M |
| December 19, 2025 | 10.45 | 10.71 | 10.71 | 10.74 | 10.41 | 4.22M |
| December 18, 2025 | 10.22 | 10.45 | 10.45 | 10.58 | 10.12 | 5.15M |
| December 17, 2025 | 10.2 | 10.21 | 10.21 | 10.27 | 10.01 | 3.75M |
| December 16, 2025 | 10.48 | 10.2 | 10.2 | 10.48 | 10.17 | 4.78M |
| December 15, 2025 | 10.45 | 10.48 | 10.48 | 10.54 | 10.15 | 4.93M |
| December 12, 2025 | 10.5 | 10.36 | 10.36 | 10.75 | 10.36 | 5.65M |
| December 11, 2025 | 10.94 | 10.51 | 10.51 | 10.96 | 10.47 | 5.24M |
| December 10, 2025 | 11.16 | 10.91 | 10.91 | 11.19 | 10.86 | 3.61M |
| December 09, 2025 | 11.28 | 11.15 | 11.15 | 11.29 | 11.13 | 3.06M |
| December 08, 2025 | 11.32 | 11.27 | 11.27 | 11.44 | 11.16 | 3.76M |
| December 05, 2025 | 11.12 | 11.32 | 11.32 | 11.39 | 11.03 | 4.92M |
| December 04, 2025 | 11.19 | 11.12 | 11.12 | 11.47 | 11.07 | 5.17M |
| December 03, 2025 | 11.5 | 11.42 | 11.42 | 11.62 | 11.25 | 6.2M |
| December 02, 2025 | 11.42 | 11.51 | 11.51 | 11.54 | 11.3 | 3.5M |
| December 01, 2025 | 11.39 | 11.44 | 11.44 | 11.65 | 11.32 | 4.89M |
| November 28, 2025 | 11.19 | 11.4 | 11.4 | 11.4 | 11.06 | 3.39M |
| November 27, 2025 | 11.08 | 11.2 | 11.2 | 11.27 | 10.92 | 3.68M |
| November 26, 2025 | 11.29 | 10.99 | 10.99 | 11.41 | 10.96 | 3.59M |
| November 25, 2025 | 11.19 | 11.28 | 11.28 | 11.39 | 11.02 | 4.57M |
| November 24, 2025 | 10.8 | 11.09 | 11.09 | 11.19 | 10.72 | 7.49M |
| November 21, 2025 | 11.33 | 10.66 | 10.66 | 11.4 | 10.58 | 7.52M |
| November 20, 2025 | 11.6 | 11.39 | 11.39 | 11.69 | 11.33 | 3.92M |
| November 19, 2025 | 11.77 | 11.52 | 11.52 | 11.92 | 11.41 | 4.85M |
| November 18, 2025 | 12 | 11.75 | 11.75 | 12.02 | 11.69 | 4.6M |
| November 17, 2025 | 12.06 | 12 | 12 | 12.16 | 11.85 | 4.87M |
| November 14, 2025 | 11.86 | 12 | 12 | 12.1 | 11.83 | 5.73M |
| November 13, 2025 | 11.61 | 11.92 | 11.92 | 12.09 | 11.61 | 5.72M |
| November 12, 2025 | 11.86 | 11.72 | 11.72 | 11.88 | 11.63 | 2.73M |
| November 11, 2025 | 11.79 | 11.86 | 11.86 | 11.89 | 11.74 | 3.48M |
| November 10, 2025 | 11.82 | 11.79 | 11.79 | 11.9 | 11.67 | 4.25M |
| November 07, 2025 | 11.61 | 11.74 | 11.74 | 11.83 | 11.55 | 4.81M |
| November 06, 2025 | 11.65 | 11.61 | 11.61 | 11.65 | 11.41 | 3.33M |
| November 05, 2025 | 11.51 | 11.65 | 11.65 | 11.66 | 11.44 | 3.55M |
| November 04, 2025 | 11.6 | 11.53 | 11.53 | 11.65 | 11.42 | 3.05M |
| November 03, 2025 | 11.54 | 11.6 | 11.6 | 11.63 | 11.39 | 3.78M |
| October 31, 2025 | 11.3 | 11.44 | 11.44 | 11.5 | 11.3 | 4.29M |
| October 30, 2025 | 11.5 | 11.28 | 11.28 | 11.5 | 11.26 | 4.45M |
| October 29, 2025 | 11.7 | 11.49 | 11.49 | 11.71 | 11.37 | 5.21M |
| October 28, 2025 | 11.81 | 11.71 | 11.71 | 11.86 | 11.7 | 3.74M |
| October 27, 2025 | 11.91 | 11.89 | 11.89 | 12.03 | 11.75 | 5.53M |
| October 24, 2025 | 11.86 | 11.86 | 11.86 | 11.92 | 11.75 | 4.38M |
| October 23, 2025 | 11.83 | 11.86 | 11.86 | 11.87 | 11.64 | 3.42M |
| October 22, 2025 | 11.77 | 11.79 | 11.79 | 11.87 | 11.67 | 3.82M |
| October 21, 2025 | 11.63 | 11.79 | 11.79 | 11.79 | 11.49 | 4.18M |