10.20
-0.55(-5.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 10.71 | 10.2 | 10.2 | 10.76 | 10.09 | 35.95M |
| December 25, 2025 | 10.95 | 10.75 | 10.75 | 11.1 | 10.65 | 25.38M |
| December 24, 2025 | 10.51 | 10.96 | 10.96 | 10.97 | 10.42 | 29.67M |
| December 23, 2025 | 10.28 | 10.55 | 10.55 | 10.68 | 10.2 | 25.29M |
| December 22, 2025 | 10.4 | 10.35 | 10.35 | 10.68 | 10.3 | 26.35M |
| December 19, 2025 | 10 | 10.48 | 10.48 | 10.5 | 9.82 | 44.73M |
| December 18, 2025 | 9.7 | 9.95 | 9.95 | 10.34 | 9.65 | 43.57M |
| December 17, 2025 | 8.97 | 9.65 | 9.65 | 9.85 | 8.92 | 38.95M |
| December 16, 2025 | 8.96 | 8.97 | 8.97 | 9.17 | 8.91 | 15M |
| December 15, 2025 | 9.18 | 8.97 | 8.97 | 9.25 | 8.9 | 16.11M |
| December 12, 2025 | 9.11 | 9.26 | 9.26 | 9.3 | 8.82 | 22.46M |
| December 11, 2025 | 9.08 | 9.13 | 9.13 | 9.58 | 8.93 | 48.31M |
| December 10, 2025 | 8.76 | 9.17 | 9.17 | 9.18 | 8.76 | 37.75M |
| December 09, 2025 | 8.25 | 8.91 | 8.91 | 9.58 | 8.17 | 49.59M |
| December 08, 2025 | 8.05 | 8.23 | 8.23 | 8.47 | 7.95 | 31.45M |
| December 05, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0 |
| December 04, 2025 | 8.11 | 8.04 | 8.04 | 8.16 | 7.96 | 5.04M |
| December 03, 2025 | 8.23 | 8.12 | 8.12 | 8.23 | 8.11 | 4.52M |
| December 02, 2025 | 8.21 | 8.17 | 8.17 | 8.29 | 8.09 | 5.42M |
| December 01, 2025 | 8.15 | 8.19 | 8.19 | 8.29 | 8.07 | 5.67M |
| November 28, 2025 | 8.07 | 8.17 | 8.17 | 8.22 | 7.92 | 6.67M |
| November 27, 2025 | 8.08 | 8.04 | 8.04 | 8.11 | 8 | 4.7M |
| November 26, 2025 | 7.9 | 8.04 | 8.04 | 8.15 | 7.9 | 6.28M |
| November 25, 2025 | 7.81 | 7.94 | 7.94 | 8 | 7.75 | 5.46M |
| November 24, 2025 | 7.59 | 7.75 | 7.75 | 7.88 | 7.51 | 6.89M |
| November 21, 2025 | 8.01 | 7.59 | 7.59 | 8.17 | 7.46 | 11.9M |
| November 20, 2025 | 8.1 | 8.06 | 8.06 | 8.16 | 7.95 | 5.91M |
| November 19, 2025 | 8.26 | 8.1 | 8.1 | 8.27 | 8.04 | 4.97M |
| November 18, 2025 | 8.26 | 8.21 | 8.21 | 8.29 | 8.08 | 5.54M |
| November 17, 2025 | 8.46 | 8.24 | 8.24 | 8.5 | 8.2 | 6.84M |
| November 14, 2025 | 8.1 | 8.46 | 8.46 | 8.6 | 8.1 | 6.73M |
| November 13, 2025 | 8.43 | 8.44 | 8.44 | 8.6 | 8.42 | 9.21M |
| November 12, 2025 | 8.2 | 8.42 | 8.42 | 8.54 | 8.11 | 12.54M |
| November 11, 2025 | 8.16 | 8.2 | 8.2 | 8.33 | 8.11 | 6.6M |
| November 10, 2025 | 8.16 | 8.14 | 8.14 | 8.18 | 8.05 | 5.09M |
| November 07, 2025 | 8.1 | 8.08 | 8.08 | 8.27 | 8.03 | 4.31M |
| November 06, 2025 | 8.02 | 8.07 | 8.07 | 8.15 | 8 | 5.69M |
| November 05, 2025 | 8.25 | 8.01 | 8.01 | 8.25 | 8 | 10.15M |
| November 04, 2025 | 8.29 | 8.25 | 8.25 | 8.39 | 8.21 | 6M |
| November 03, 2025 | 8.58 | 8.3 | 8.3 | 8.59 | 8.23 | 11.83M |
| October 31, 2025 | 8.23 | 8.51 | 8.51 | 8.53 | 8.22 | 10.44M |
| October 30, 2025 | 8.17 | 8.2 | 8.2 | 8.31 | 7.97 | 14.83M |
| October 29, 2025 | 8.4 | 8.28 | 8.28 | 8.65 | 8.16 | 18.01M |
| October 28, 2025 | 8.26 | 8.41 | 8.41 | 8.42 | 8.13 | 12.67M |
| October 27, 2025 | 8.02 | 8.28 | 8.28 | 8.32 | 7.98 | 15.18M |
| October 24, 2025 | 7.91 | 7.95 | 7.95 | 7.96 | 7.79 | 8.75M |
| October 23, 2025 | 7.98 | 7.87 | 7.87 | 8.25 | 7.77 | 13.16M |
| October 22, 2025 | 7.66 | 8.02 | 8.02 | 8.06 | 7.64 | 13.81M |
| October 21, 2025 | 7.57 | 7.68 | 7.68 | 7.8 | 7.56 | 14.74M |
| October 20, 2025 | 7.15 | 7.6 | 7.6 | 7.69 | 7.14 | 16.25M |
| October 17, 2025 | 7.22 | 7.24 | 7.24 | 7.39 | 7.18 | 10.13M |
| October 16, 2025 | 7.08 | 7.22 | 7.22 | 7.37 | 7.06 | 15.48M |
| October 15, 2025 | 6.9 | 7.08 | 7.08 | 7.08 | 6.9 | 9.79M |
| October 14, 2025 | 6.88 | 6.9 | 6.9 | 7.03 | 6.88 | 6.64M |
| October 13, 2025 | 6.7 | 6.88 | 6.88 | 6.9 | 6.59 | 9M |
| October 10, 2025 | 6.97 | 6.94 | 6.94 | 7.13 | 6.91 | 8.83M |
| October 09, 2025 | 6.76 | 6.95 | 6.95 | 7.04 | 6.76 | 10.11M |
| September 30, 2025 | 6.6 | 6.75 | 6.75 | 6.79 | 6.55 | 5.5M |
| September 29, 2025 | 6.48 | 6.63 | 6.63 | 6.63 | 6.43 | 7.57M |
| September 26, 2025 | 6.47 | 6.47 | 6.47 | 6.6 | 6.45 | 5.68M |