10.24
+0.08(+0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.05 | 10.16 | 10.16 | 10.18 | 10.04 | 24.06M |
| December 23, 2025 | 10.11 | 10.09 | 10.09 | 10.18 | 10.06 | 22.18M |
| December 22, 2025 | 10.1 | 10.11 | 10.11 | 10.15 | 10.08 | 16.71M |
| December 19, 2025 | 9.98 | 10.09 | 10.09 | 10.13 | 9.97 | 27.16M |
| December 18, 2025 | 10.19 | 10.04 | 9.96 | 10.19 | 10.02 | 26.89M |
| December 17, 2025 | 10.03 | 10.17 | 10.09 | 10.27 | 9.95 | 34.46M |
| December 16, 2025 | 10.11 | 10.07 | 9.99 | 10.15 | 10.03 | 22.29M |
| December 15, 2025 | 10.06 | 10.14 | 10.06 | 10.25 | 10.03 | 24.68M |
| December 12, 2025 | 10.04 | 10.11 | 10.03 | 10.23 | 10.02 | 41.57M |
| December 11, 2025 | 10.27 | 10.04 | 9.96 | 10.3 | 10.03 | 37.52M |
| December 10, 2025 | 10.22 | 10.26 | 10.18 | 10.34 | 10.17 | 29.79M |
| December 09, 2025 | 10.32 | 10.23 | 10.15 | 10.37 | 10.2 | 38.16M |
| December 08, 2025 | 10.62 | 10.44 | 10.36 | 10.74 | 10.43 | 82.96M |
| December 05, 2025 | 10.2 | 10.46 | 10.46 | 10.53 | 10.15 | 77.12M |
| December 04, 2025 | 10.05 | 10.24 | 10.24 | 10.49 | 9.87 | 80.36M |
| December 03, 2025 | 10.01 | 9.89 | 9.89 | 10.05 | 9.85 | 24.88M |
| December 02, 2025 | 10.12 | 10 | 10 | 10.14 | 9.99 | 22.16M |
| December 01, 2025 | 10.11 | 10.16 | 10.16 | 10.16 | 10.08 | 20.32M |
| November 28, 2025 | 10.05 | 10.1 | 10.1 | 10.1 | 10.01 | 17.34M |
| November 27, 2025 | 10.04 | 10.05 | 10.05 | 10.14 | 10.02 | 17.88M |
| November 26, 2025 | 10.05 | 10.04 | 10.04 | 10.1 | 10.02 | 17.04M |
| November 25, 2025 | 10.05 | 10.05 | 10.05 | 10.12 | 10.03 | 21.75M |
| November 24, 2025 | 10.02 | 10.02 | 10.02 | 10.1 | 9.98 | 22.68M |
| November 21, 2025 | 10.2 | 9.99 | 9.99 | 10.3 | 9.97 | 42.53M |
| November 20, 2025 | 10.51 | 10.31 | 10.31 | 10.63 | 10.3 | 33.16M |
| November 19, 2025 | 10.38 | 10.33 | 10.33 | 10.43 | 10.26 | 31.11M |
| November 18, 2025 | 10.37 | 10.4 | 10.4 | 10.45 | 10.36 | 22.21M |
| November 17, 2025 | 10.43 | 10.39 | 10.39 | 10.47 | 10.35 | 23.95M |
| November 14, 2025 | 10.56 | 10.43 | 10.43 | 10.63 | 10.43 | 32.72M |
| November 13, 2025 | 10.72 | 10.69 | 10.69 | 10.72 | 10.45 | 48.22M |
| November 12, 2025 | 10.58 | 10.68 | 10.68 | 10.85 | 10.55 | 63.16M |
| November 11, 2025 | 10.68 | 10.53 | 10.53 | 10.69 | 10.51 | 31.49M |
| November 10, 2025 | 10.56 | 10.68 | 10.68 | 10.72 | 10.55 | 31.03M |
| November 07, 2025 | 10.72 | 10.6 | 10.6 | 10.76 | 10.59 | 40.61M |
| November 06, 2025 | 10.82 | 10.81 | 10.81 | 10.9 | 10.78 | 34.15M |
| November 05, 2025 | 10.72 | 10.79 | 10.79 | 10.88 | 10.71 | 26.24M |
| November 04, 2025 | 10.87 | 10.84 | 10.84 | 10.94 | 10.79 | 28.03M |
| November 03, 2025 | 11.03 | 10.92 | 10.92 | 11.04 | 10.78 | 44.67M |
| October 31, 2025 | 11.11 | 11.05 | 11.05 | 11.18 | 11.05 | 44.3M |
| October 30, 2025 | 11.48 | 11.1 | 11.1 | 11.48 | 11.1 | 83.5M |
| October 29, 2025 | 11.36 | 11.48 | 11.48 | 11.63 | 11.3 | 77.34M |
| October 28, 2025 | 11.5 | 11.41 | 11.41 | 11.6 | 11.36 | 96.37M |
| October 27, 2025 | 11.8 | 11.87 | 11.87 | 12.08 | 11.66 | 114.73M |
| October 24, 2025 | 11.3 | 11.68 | 11.68 | 11.69 | 11.26 | 95.36M |
| October 23, 2025 | 11.35 | 11.33 | 11.33 | 11.45 | 11.1 | 51.22M |
| October 22, 2025 | 11.13 | 11.26 | 11.26 | 11.32 | 11.1 | 32.6M |
| October 21, 2025 | 11.13 | 11.24 | 11.24 | 11.36 | 11.1 | 42.93M |
| October 20, 2025 | 11.2 | 11.13 | 11.13 | 11.21 | 11.07 | 32.79M |
| October 17, 2025 | 11.3 | 11.05 | 11.05 | 11.48 | 11.04 | 47.62M |
| October 16, 2025 | 11.36 | 11.35 | 11.35 | 11.44 | 11.27 | 38.01M |
| October 15, 2025 | 11.37 | 11.44 | 11.44 | 11.46 | 11.2 | 51.56M |
| October 14, 2025 | 11.54 | 11.34 | 11.34 | 11.75 | 11.26 | 61.29M |
| October 13, 2025 | 11.3 | 11.57 | 11.57 | 11.6 | 11.24 | 59.65M |
| October 10, 2025 | 11.67 | 11.65 | 11.65 | 11.83 | 11.61 | 70.65M |
| October 09, 2025 | 11.47 | 11.72 | 11.72 | 11.75 | 11.39 | 83.24M |
| September 30, 2025 | 11.49 | 11.61 | 11.61 | 11.66 | 11.4 | 100.43M |
| September 29, 2025 | 10.98 | 11.5 | 11.5 | 11.86 | 10.95 | 141.19M |
| September 26, 2025 | 11.13 | 11.01 | 11.01 | 11.2 | 11 | 48.46M |
| September 25, 2025 | 11.2 | 11.13 | 11.13 | 11.27 | 11.13 | 48.2M |
| September 24, 2025 | 11.11 | 11.23 | 11.23 | 11.33 | 11.09 | 60.31M |