10.48
+0.12(+1.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.25 | 10.36 | 10.36 | 10.39 | 10.24 | 3.14M |
| December 23, 2025 | 10.3 | 10.3 | 10.3 | 10.41 | 10.19 | 4.04M |
| December 22, 2025 | 10.49 | 10.36 | 10.36 | 10.49 | 10.3 | 5.36M |
| December 19, 2025 | 10.31 | 10.46 | 10.46 | 10.54 | 10.16 | 7.72M |
| December 18, 2025 | 9.95 | 10.35 | 10.35 | 10.55 | 9.95 | 12.38M |
| December 17, 2025 | 10 | 10.02 | 10.02 | 10.07 | 9.76 | 7.16M |
| December 16, 2025 | 10.29 | 10.05 | 10.05 | 10.44 | 9.92 | 9.69M |
| December 15, 2025 | 10.51 | 10.39 | 10.39 | 10.58 | 10.28 | 8.58M |
| December 12, 2025 | 10.64 | 10.65 | 10.65 | 10.86 | 10.42 | 12.25M |
| December 11, 2025 | 11.2 | 10.7 | 10.7 | 11.79 | 10.68 | 18.86M |
| December 10, 2025 | 11.12 | 11.15 | 11.15 | 11.57 | 11.01 | 13.34M |
| December 09, 2025 | 11.43 | 11.08 | 11.08 | 11.88 | 11.03 | 13.66M |
| December 08, 2025 | 10.91 | 11.26 | 11.26 | 11.46 | 10.8 | 13.87M |
| December 05, 2025 | 11.26 | 10.91 | 10.91 | 11.32 | 10.9 | 13.17M |
| December 04, 2025 | 11.22 | 11.26 | 11.26 | 12 | 11.22 | 18.83M |
| December 03, 2025 | 11.74 | 11.32 | 11.32 | 11.74 | 11.18 | 10.98M |
| December 02, 2025 | 11.82 | 11.63 | 11.63 | 11.9 | 11.42 | 17.62M |
| December 01, 2025 | 12 | 11.86 | 11.86 | 12.49 | 11.8 | 28.73M |
| November 28, 2025 | 11.22 | 11.87 | 11.87 | 11.98 | 11.19 | 24.9M |
| November 27, 2025 | 11.67 | 11.21 | 11.21 | 11.75 | 11.19 | 17.37M |
| November 26, 2025 | 11.49 | 11.67 | 11.67 | 12.5 | 11.3 | 26.5M |
| November 25, 2025 | 11 | 11.37 | 11.37 | 11.65 | 11 | 12.55M |
| November 24, 2025 | 10.72 | 11 | 11 | 11.13 | 10.64 | 13.81M |
| November 21, 2025 | 10.76 | 10.6 | 10.6 | 11.06 | 10.5 | 9.26M |
| November 20, 2025 | 11.25 | 10.87 | 10.87 | 11.26 | 10.78 | 8.03M |
| November 19, 2025 | 11.43 | 11.15 | 11.15 | 11.5 | 11.08 | 9.66M |
| November 18, 2025 | 11.55 | 11.48 | 11.48 | 11.84 | 11.4 | 8.43M |
| November 17, 2025 | 11.54 | 11.55 | 11.55 | 11.64 | 11.3 | 11.01M |
| November 14, 2025 | 11.72 | 11.58 | 11.58 | 11.83 | 11.56 | 9.67M |
| November 13, 2025 | 11.66 | 11.75 | 11.75 | 12 | 11.51 | 11.55M |
| November 12, 2025 | 11.9 | 11.64 | 11.64 | 12.12 | 11.61 | 14.2M |
| November 11, 2025 | 11.6 | 11.85 | 11.85 | 11.96 | 11.46 | 16.55M |
| November 10, 2025 | 11.4 | 11.62 | 11.62 | 11.8 | 11.27 | 17.23M |
| November 07, 2025 | 11.31 | 11.35 | 11.35 | 11.72 | 11.25 | 16.04M |
| November 06, 2025 | 11.63 | 11.31 | 11.31 | 11.67 | 11.25 | 21.47M |
| November 05, 2025 | 11.14 | 11.72 | 11.72 | 11.94 | 11.12 | 31.06M |
| November 04, 2025 | 10.5 | 11.37 | 11.37 | 11.53 | 10.5 | 23.72M |
| November 03, 2025 | 10.82 | 11.06 | 11.06 | 11.11 | 10.77 | 11.21M |
| October 31, 2025 | 10.5 | 10.78 | 10.78 | 10.87 | 10.46 | 9.19M |
| October 30, 2025 | 10.68 | 10.56 | 10.56 | 10.77 | 10.54 | 6.25M |
| October 29, 2025 | 10.71 | 10.68 | 10.68 | 10.73 | 10.5 | 7.67M |
| October 28, 2025 | 10.65 | 10.76 | 10.76 | 10.8 | 10.61 | 6.7M |
| October 27, 2025 | 10.71 | 10.7 | 10.7 | 10.78 | 10.55 | 8.59M |
| October 24, 2025 | 10.69 | 10.61 | 10.61 | 10.73 | 10.54 | 10.68M |
| October 23, 2025 | 10.52 | 10.73 | 10.73 | 10.76 | 10.37 | 13.8M |
| October 22, 2025 | 10.43 | 10.52 | 10.52 | 10.67 | 10.37 | 8.44M |
| October 21, 2025 | 10.25 | 10.46 | 10.46 | 10.48 | 10.15 | 9.09M |
| October 20, 2025 | 10.18 | 10.29 | 10.29 | 10.29 | 10.07 | 8.81M |
| October 17, 2025 | 10.11 | 9.98 | 9.98 | 10.22 | 9.94 | 7.18M |
| October 16, 2025 | 10.23 | 10.11 | 10.11 | 10.36 | 10.09 | 7.1M |
| October 15, 2025 | 10.06 | 10.21 | 10.21 | 10.24 | 10.03 | 9.53M |
| October 14, 2025 | 10.19 | 9.99 | 9.99 | 10.28 | 9.94 | 10.13M |
| October 13, 2025 | 9.7 | 10.09 | 10.09 | 10.11 | 9.66 | 9.95M |
| October 10, 2025 | 10.13 | 10.11 | 10.11 | 10.24 | 10.06 | 12.75M |
| October 09, 2025 | 10.4 | 10.04 | 10.04 | 10.4 | 9.96 | 20.33M |
| September 30, 2025 | 10.69 | 10.6 | 10.6 | 10.75 | 10.51 | 13.23M |
| September 29, 2025 | 10.56 | 10.62 | 10.62 | 10.72 | 10.42 | 14.16M |
| September 26, 2025 | 10.85 | 10.58 | 10.58 | 10.89 | 10.48 | 20.62M |
| September 25, 2025 | 10.88 | 10.96 | 10.96 | 11.12 | 10.68 | 27.04M |
| September 24, 2025 | 10.99 | 10.9 | 10.9 | 11.35 | 10.81 | 29.49M |