10.89
+0.07(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.82 | 10.89 | 10.89 | 10.92 | 10.76 | 3.91M |
| December 24, 2025 | 10.8 | 10.82 | 10.82 | 10.9 | 10.78 | 4.09M |
| December 23, 2025 | 10.87 | 10.85 | 10.85 | 10.93 | 10.78 | 4.57M |
| December 22, 2025 | 10.89 | 10.87 | 10.87 | 10.94 | 10.8 | 4.41M |
| December 19, 2025 | 10.67 | 10.87 | 10.87 | 10.92 | 10.56 | 7.46M |
| December 18, 2025 | 10.28 | 10.67 | 10.67 | 10.71 | 10.28 | 9.03M |
| December 17, 2025 | 10.4 | 10.35 | 10.35 | 10.43 | 10.19 | 4.93M |
| December 16, 2025 | 10.48 | 10.4 | 10.4 | 10.64 | 10.32 | 5.13M |
| December 15, 2025 | 10.31 | 10.45 | 10.45 | 10.5 | 10.28 | 4.31M |
| December 12, 2025 | 10.38 | 10.31 | 10.31 | 10.46 | 10.3 | 4.34M |
| December 11, 2025 | 10.65 | 10.38 | 10.38 | 10.68 | 10.38 | 4.8M |
| December 10, 2025 | 10.71 | 10.64 | 10.64 | 10.79 | 10.58 | 4.01M |
| December 09, 2025 | 10.85 | 10.71 | 10.71 | 10.86 | 10.64 | 5.11M |
| December 08, 2025 | 10.82 | 10.88 | 10.88 | 11.03 | 10.78 | 7.58M |
| December 05, 2025 | 10.64 | 10.78 | 10.78 | 10.92 | 10.57 | 6.97M |
| December 04, 2025 | 10.8 | 10.6 | 10.6 | 10.85 | 10.59 | 6.01M |
| December 03, 2025 | 10.83 | 10.8 | 10.8 | 10.95 | 10.73 | 4.31M |
| December 02, 2025 | 10.74 | 10.85 | 10.85 | 10.9 | 10.65 | 6.07M |
| December 01, 2025 | 10.67 | 10.75 | 10.75 | 10.78 | 10.63 | 5.05M |
| November 28, 2025 | 10.54 | 10.67 | 10.67 | 10.67 | 10.44 | 5.92M |
| November 27, 2025 | 10.75 | 10.58 | 10.58 | 10.82 | 10.51 | 8.74M |
| November 26, 2025 | 10.41 | 10.68 | 10.68 | 11.14 | 10.4 | 14.06M |
| November 25, 2025 | 10.38 | 10.38 | 10.38 | 10.47 | 10.23 | 4.04M |
| November 24, 2025 | 10.3 | 10.3 | 10.3 | 10.55 | 10.25 | 4.95M |
| November 21, 2025 | 10.46 | 10.17 | 10.17 | 10.62 | 10.16 | 7.24M |
| November 20, 2025 | 10.74 | 10.57 | 10.57 | 10.74 | 10.47 | 4.91M |
| November 19, 2025 | 10.69 | 10.73 | 10.73 | 10.83 | 10.61 | 4.04M |
| November 18, 2025 | 10.77 | 10.7 | 10.7 | 10.84 | 10.64 | 4.55M |
| November 17, 2025 | 10.92 | 10.8 | 10.8 | 10.96 | 10.75 | 5.32M |
| November 14, 2025 | 10.98 | 10.94 | 10.94 | 11.09 | 10.92 | 4.08M |
| November 13, 2025 | 11 | 11 | 11 | 11.02 | 10.85 | 5.23M |
| November 12, 2025 | 11.05 | 11.01 | 11.01 | 11.1 | 10.91 | 6.36M |
| November 11, 2025 | 11 | 11.01 | 11.01 | 11.07 | 10.84 | 6.31M |
| November 10, 2025 | 10.89 | 10.97 | 10.97 | 11 | 10.75 | 5.86M |
| November 07, 2025 | 10.73 | 10.82 | 10.82 | 10.92 | 10.7 | 6.07M |
| November 06, 2025 | 10.73 | 10.75 | 10.75 | 10.76 | 10.65 | 4.73M |
| November 05, 2025 | 10.61 | 10.73 | 10.73 | 10.79 | 10.61 | 5.38M |
| November 04, 2025 | 10.69 | 10.7 | 10.7 | 10.71 | 10.61 | 4.63M |
| November 03, 2025 | 10.7 | 10.73 | 10.73 | 10.73 | 10.61 | 5.6M |
| October 31, 2025 | 10.61 | 10.69 | 10.69 | 10.77 | 10.6 | 7.08M |
| October 30, 2025 | 10.68 | 10.6 | 10.6 | 10.73 | 10.58 | 6.84M |
| October 29, 2025 | 10.68 | 10.68 | 10.68 | 10.71 | 10.45 | 11.41M |
| October 28, 2025 | 11.06 | 10.68 | 10.68 | 11.12 | 10.65 | 25.32M |
| October 27, 2025 | 11.22 | 11.4 | 11.4 | 11.45 | 11.17 | 9.48M |
| October 24, 2025 | 11.29 | 11.17 | 11.17 | 11.42 | 11.15 | 6.19M |
| October 23, 2025 | 11.25 | 11.33 | 11.33 | 11.34 | 11.12 | 4.83M |
| October 22, 2025 | 11.37 | 11.28 | 11.28 | 11.52 | 11.26 | 4.79M |
| October 21, 2025 | 11.25 | 11.43 | 11.43 | 11.43 | 11.15 | 6.47M |
| October 20, 2025 | 11.5 | 11.26 | 11.26 | 11.55 | 11.15 | 8.15M |
| October 17, 2025 | 11.45 | 11.42 | 11.42 | 11.61 | 11.38 | 6.97M |
| October 16, 2025 | 11.7 | 11.5 | 11.5 | 11.71 | 11.44 | 7.05M |
| October 15, 2025 | 11.66 | 11.7 | 11.7 | 11.73 | 11.53 | 9.73M |
| October 14, 2025 | 11.5 | 11.66 | 11.66 | 11.74 | 11.48 | 11.07M |
| October 13, 2025 | 11.41 | 11.52 | 11.52 | 11.55 | 11.33 | 11.23M |
| October 10, 2025 | 11 | 11.61 | 11.61 | 11.71 | 10.93 | 18.31M |
| October 09, 2025 | 11.14 | 11 | 11 | 11.19 | 10.92 | 7.09M |
| September 30, 2025 | 11.19 | 11.16 | 11.16 | 11.25 | 11.02 | 4.72M |
| September 29, 2025 | 11.06 | 11.18 | 11.18 | 11.19 | 10.86 | 6.91M |
| September 26, 2025 | 10.72 | 11.16 | 11.16 | 11.37 | 10.65 | 13.01M |
| September 25, 2025 | 10.82 | 10.68 | 10.68 | 10.95 | 10.67 | 4.8M |