10.04
+0.06(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.89 | 9.98 | 9.98 | 10.25 | 9.89 | 32.71M |
| December 23, 2025 | 9.66 | 10.07 | 10.07 | 10.21 | 9.46 | 40.98M |
| December 22, 2025 | 9.6 | 9.62 | 9.62 | 9.75 | 9.54 | 11.33M |
| December 19, 2025 | 9.4 | 9.55 | 9.55 | 9.58 | 9.31 | 11.36M |
| December 18, 2025 | 9.52 | 9.43 | 9.43 | 9.66 | 9.41 | 13.25M |
| December 17, 2025 | 9.35 | 9.57 | 9.57 | 9.6 | 9.16 | 17.19M |
| December 16, 2025 | 9.72 | 9.31 | 9.31 | 9.72 | 9.23 | 16.49M |
| December 15, 2025 | 9.61 | 9.72 | 9.72 | 9.89 | 9.6 | 14.82M |
| December 12, 2025 | 9.87 | 9.7 | 9.7 | 9.99 | 9.65 | 19.56M |
| December 11, 2025 | 10.22 | 9.86 | 9.86 | 10.4 | 9.86 | 23.93M |
| December 10, 2025 | 10.17 | 10.16 | 10.16 | 10.44 | 10.03 | 23.89M |
| December 09, 2025 | 10.4 | 10.1 | 10.1 | 10.43 | 10.1 | 23.21M |
| December 08, 2025 | 10.27 | 10.45 | 10.45 | 10.51 | 10.14 | 25.6M |
| December 05, 2025 | 10.57 | 10.33 | 10.33 | 10.63 | 10.16 | 25.4M |
| December 04, 2025 | 10.73 | 10.43 | 10.43 | 10.73 | 10.08 | 33.04M |
| December 03, 2025 | 10.76 | 10.42 | 10.42 | 11.28 | 10.33 | 37.77M |
| December 02, 2025 | 10.92 | 10.75 | 10.75 | 11.1 | 10.59 | 35.4M |
| December 01, 2025 | 10.86 | 11.09 | 11.09 | 11.43 | 10.82 | 60.93M |
| November 28, 2025 | 10.73 | 10.84 | 10.84 | 11.31 | 10.66 | 68.91M |
| November 27, 2025 | 10.11 | 11.35 | 11.35 | 11.5 | 10.1 | 94.33M |
| November 26, 2025 | 10.03 | 10.24 | 10.24 | 10.8 | 9.88 | 55.93M |
| November 25, 2025 | 9.93 | 10.12 | 10.12 | 10.25 | 9.83 | 30.65M |
| November 24, 2025 | 10.1 | 9.81 | 9.81 | 10.13 | 9.67 | 26.48M |
| November 21, 2025 | 10.31 | 9.9 | 9.9 | 10.53 | 9.87 | 40.79M |
| November 20, 2025 | 10.93 | 10.62 | 10.62 | 11.04 | 10.53 | 41.45M |
| November 19, 2025 | 11.36 | 10.85 | 10.85 | 11.49 | 10.81 | 54.53M |
| November 18, 2025 | 12.05 | 11.36 | 11.36 | 12.11 | 11.2 | 77.98M |
| November 17, 2025 | 12.36 | 12.68 | 12.68 | 12.92 | 11.8 | 101.64M |
| November 14, 2025 | 13.09 | 12.31 | 12.31 | 13.15 | 12.1 | 108.29M |
| November 13, 2025 | 12.6 | 13.62 | 13.62 | 14.38 | 12.6 | 142.87M |
| November 12, 2025 | 11.66 | 12.46 | 12.46 | 13.29 | 11.29 | 151.46M |
| November 11, 2025 | 9.38 | 11.44 | 11.44 | 11.44 | 9.21 | 110.21M |
| November 10, 2025 | 9.68 | 9.53 | 9.53 | 9.79 | 9.42 | 43.55M |
| November 07, 2025 | 9.38 | 9.82 | 9.82 | 9.98 | 9.17 | 61.12M |
| November 06, 2025 | 8.92 | 9.39 | 9.39 | 9.47 | 8.92 | 45.97M |
| November 05, 2025 | 8.79 | 8.92 | 8.92 | 9.06 | 8.79 | 28.1M |
| November 04, 2025 | 8.72 | 9.02 | 9.02 | 9.39 | 8.7 | 42.55M |
| November 03, 2025 | 8.71 | 8.71 | 8.71 | 8.78 | 8.39 | 25.01M |
| October 31, 2025 | 8.55 | 8.74 | 8.74 | 9.12 | 8.55 | 42.88M |
| October 30, 2025 | 8.33 | 8.48 | 8.48 | 8.68 | 8.22 | 25.92M |
| October 29, 2025 | 8.24 | 8.46 | 8.46 | 8.64 | 8.09 | 27.65M |
| October 28, 2025 | 8.17 | 8.33 | 8.33 | 8.43 | 8.08 | 19.33M |
| October 27, 2025 | 8.4 | 8.25 | 8.25 | 8.5 | 8.15 | 24.72M |
| October 24, 2025 | 8.65 | 8.5 | 8.5 | 8.65 | 8.37 | 31.02M |
| October 23, 2025 | 8.3 | 8.75 | 8.75 | 8.75 | 8.3 | 42.38M |
| October 22, 2025 | 8.37 | 8.38 | 8.38 | 8.68 | 8.19 | 29.63M |
| October 21, 2025 | 8.52 | 8.43 | 8.43 | 8.66 | 8.36 | 35.13M |
| October 20, 2025 | 8.45 | 8.68 | 8.68 | 8.85 | 8.26 | 54.35M |
| October 17, 2025 | 7.92 | 8.33 | 8.33 | 8.9 | 7.92 | 47.86M |
| October 16, 2025 | 7.91 | 7.93 | 7.93 | 8.15 | 7.89 | 11.97M |
| October 15, 2025 | 7.89 | 7.95 | 7.95 | 8.07 | 7.8 | 9.09M |
| October 14, 2025 | 8.12 | 7.9 | 7.9 | 8.2 | 7.84 | 12.55M |
| October 13, 2025 | 7.78 | 8.15 | 8.15 | 8.15 | 7.66 | 17.86M |
| October 10, 2025 | 8.19 | 8.04 | 8.04 | 8.21 | 8.01 | 16.11M |
| October 09, 2025 | 8.1 | 8.22 | 8.22 | 8.29 | 8.03 | 23.77M |
| September 30, 2025 | 7.72 | 7.92 | 7.92 | 8.02 | 7.72 | 19.6M |
| September 29, 2025 | 7.6 | 7.83 | 7.83 | 8.3 | 7.57 | 24.9M |
| September 26, 2025 | 7.49 | 7.46 | 7.46 | 7.61 | 7.43 | 6.71M |
| September 25, 2025 | 7.69 | 7.5 | 7.5 | 7.79 | 7.5 | 9.16M |
| September 24, 2025 | 7.45 | 7.72 | 7.72 | 7.73 | 7.38 | 10.25M |