10.91
+0.07000011(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.89 | 10.91 | 10.91 | 11.02 | 10.81 | 2.98M |
| December 24, 2025 | 10.83 | 10.84 | 10.84 | 10.87 | 10.72 | 1.62M |
| December 23, 2025 | 10.83 | 10.78 | 10.78 | 10.86 | 10.7 | 2.15M |
| December 22, 2025 | 10.82 | 10.83 | 10.83 | 11 | 10.8 | 2.86M |
| December 19, 2025 | 10.57 | 10.8 | 10.8 | 10.81 | 10.52 | 2.93M |
| December 18, 2025 | 10.38 | 10.57 | 10.57 | 10.58 | 10.29 | 2.6M |
| December 17, 2025 | 10.52 | 10.32 | 10.32 | 10.52 | 10.21 | 2.91M |
| December 16, 2025 | 10.44 | 10.52 | 10.52 | 10.55 | 10.26 | 2.67M |
| December 15, 2025 | 10.54 | 10.44 | 10.44 | 10.54 | 10.33 | 1.89M |
| December 12, 2025 | 10.52 | 10.49 | 10.49 | 10.56 | 10.46 | 1.64M |
| December 11, 2025 | 10.68 | 10.51 | 10.51 | 10.7 | 10.49 | 1.88M |
| December 10, 2025 | 10.67 | 10.68 | 10.68 | 10.71 | 10.57 | 1.81M |
| December 09, 2025 | 10.83 | 10.71 | 10.71 | 10.92 | 10.71 | 1.65M |
| December 08, 2025 | 11.05 | 10.84 | 10.84 | 11.08 | 10.83 | 2.23M |
| December 05, 2025 | 10.96 | 11.03 | 11.03 | 11.06 | 10.88 | 1.81M |
| December 04, 2025 | 10.83 | 10.95 | 10.95 | 11.17 | 10.83 | 2.03M |
| December 03, 2025 | 10.83 | 11.12 | 11.12 | 11.24 | 10.83 | 1.89M |
| December 02, 2025 | 10.93 | 11.1 | 11.1 | 11.2 | 10.88 | 2.6M |
| December 01, 2025 | 10.99 | 10.96 | 10.96 | 11.38 | 10.93 | 2.29M |
| November 28, 2025 | 10.83 | 10.93 | 10.93 | 11.14 | 10.76 | 2.63M |
| November 27, 2025 | 10.77 | 10.78 | 10.78 | 10.92 | 10.74 | 1.9M |
| November 26, 2025 | 10.76 | 10.77 | 10.77 | 10.92 | 10.71 | 2.37M |
| November 25, 2025 | 10.59 | 10.76 | 10.76 | 10.84 | 10.59 | 2.18M |
| November 24, 2025 | 10.5 | 10.6 | 10.6 | 10.67 | 10.48 | 2.26M |
| November 21, 2025 | 10.9 | 10.45 | 10.45 | 10.97 | 10.45 | 4.63M |
| November 20, 2025 | 11.09 | 10.95 | 10.95 | 11.18 | 10.93 | 2.32M |
| November 19, 2025 | 11.24 | 11.1 | 11.1 | 11.27 | 11.06 | 2.24M |
| November 18, 2025 | 11.34 | 11.2 | 11.2 | 11.36 | 11.16 | 2.57M |
| November 17, 2025 | 11.39 | 11.34 | 11.34 | 11.42 | 11.23 | 3.1M |
| November 14, 2025 | 10.92 | 11.36 | 11.36 | 11.49 | 10.92 | 3.04M |
| November 13, 2025 | 10.92 | 11.32 | 11.32 | 11.36 | 10.92 | 2.54M |
| November 12, 2025 | 11.4 | 11.25 | 11.25 | 11.43 | 11.23 | 3.18M |
| November 11, 2025 | 11.28 | 11.36 | 11.36 | 11.44 | 11.2 | 3.08M |
| November 10, 2025 | 11.2 | 11.29 | 11.29 | 11.3 | 11.11 | 3.65M |
| November 07, 2025 | 10.92 | 11.09 | 11.09 | 11.18 | 10.91 | 3.19M |
| November 06, 2025 | 10.9 | 10.93 | 10.93 | 11 | 10.84 | 2.79M |
| November 05, 2025 | 10.72 | 10.91 | 10.91 | 10.97 | 10.69 | 3.57M |
| November 04, 2025 | 10.82 | 10.78 | 10.78 | 10.89 | 10.72 | 2.76M |
| November 03, 2025 | 10.75 | 10.81 | 10.81 | 10.81 | 10.69 | 2.94M |
| October 31, 2025 | 10.62 | 10.75 | 10.75 | 10.82 | 10.6 | 3.77M |
| October 30, 2025 | 10.63 | 10.62 | 10.62 | 10.71 | 10.55 | 3.84M |
| October 29, 2025 | 10.6 | 10.62 | 10.62 | 10.66 | 10.45 | 4.22M |
| October 28, 2025 | 10.98 | 10.61 | 10.61 | 10.98 | 10.59 | 10.63M |
| October 27, 2025 | 11.15 | 11.26 | 11.26 | 11.35 | 11.14 | 3.36M |
| October 24, 2025 | 11.26 | 11.12 | 11.12 | 11.29 | 11.12 | 2.61M |
| October 23, 2025 | 11.06 | 11.25 | 11.25 | 11.25 | 11.05 | 2.68M |
| October 22, 2025 | 11.1 | 11.12 | 11.12 | 11.21 | 11.08 | 2.4M |
| October 21, 2025 | 11.05 | 11.17 | 11.17 | 11.25 | 11 | 3.35M |
| October 20, 2025 | 10.94 | 10.98 | 10.98 | 11 | 10.87 | 1.65M |
| October 17, 2025 | 11.11 | 10.85 | 10.85 | 11.11 | 10.85 | 3.08M |
| October 16, 2025 | 11.13 | 11.05 | 11.05 | 11.19 | 11.02 | 2.52M |
| October 15, 2025 | 11.12 | 11.15 | 11.15 | 11.23 | 11.09 | 2.04M |
| October 14, 2025 | 11.31 | 11.09 | 11.09 | 11.31 | 11.07 | 2.55M |
| October 13, 2025 | 11 | 11.22 | 11.22 | 11.25 | 10.9 | 3.35M |
| October 10, 2025 | 11.4 | 11.33 | 11.33 | 11.4 | 11.14 | 3.86M |
| October 09, 2025 | 11.09 | 11.18 | 11.18 | 11.2 | 11 | 2.77M |
| September 30, 2025 | 11.2 | 11.08 | 11.08 | 11.21 | 11.07 | 2.35M |
| September 29, 2025 | 11.06 | 11.16 | 11.16 | 11.2 | 10.86 | 3.12M |
| September 26, 2025 | 11.02 | 11.01 | 11.01 | 11.19 | 10.97 | 2.94M |
| September 25, 2025 | 11.14 | 11.05 | 11.05 | 11.21 | 11 | 2.46M |