10.41
+0.9(+9.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.56 | 10.41 | 10.41 | 11.2 | 9.46 | 167.09M |
| December 24, 2025 | 9.01 | 9.51 | 9.51 | 9.7 | 8.77 | 86.84M |
| December 23, 2025 | 8.99 | 9.14 | 9.14 | 9.49 | 8.99 | 80.59M |
| December 22, 2025 | 9.16 | 8.94 | 8.94 | 9.21 | 8.91 | 47.11M |
| December 19, 2025 | 8.91 | 9.21 | 9.21 | 9.31 | 8.86 | 51.04M |
| December 18, 2025 | 8.83 | 8.88 | 8.88 | 9.17 | 8.73 | 49.22M |
| December 17, 2025 | 9.18 | 8.9 | 8.9 | 9.23 | 8.61 | 66.78M |
| December 16, 2025 | 9.43 | 9.14 | 9.14 | 9.48 | 8.93 | 95.15M |
| December 15, 2025 | 9.58 | 9.73 | 9.73 | 10.16 | 9.41 | 122.93M |
| December 12, 2025 | 9.32 | 9.55 | 9.55 | 9.75 | 9.15 | 102.54M |
| December 11, 2025 | 8.94 | 9.15 | 9.15 | 9.58 | 8.91 | 84.26M |
| December 10, 2025 | 8.87 | 8.9 | 8.9 | 9.21 | 8.77 | 45.26M |
| December 09, 2025 | 9.03 | 8.86 | 8.86 | 9.07 | 8.79 | 42.47M |
| December 08, 2025 | 9.02 | 9.06 | 9.06 | 9.3 | 8.98 | 65.65M |
| December 05, 2025 | 8.75 | 9.02 | 9.02 | 9.07 | 8.66 | 57.88M |
| December 04, 2025 | 8.22 | 8.79 | 8.79 | 8.9 | 8.22 | 39.56M |
| December 03, 2025 | 8.22 | 8.8 | 8.8 | 9 | 8.22 | 53.93M |
| December 02, 2025 | 8.91 | 9.02 | 9.02 | 9.19 | 8.56 | 82.11M |
| December 01, 2025 | 8.73 | 8.74 | 8.74 | 9.03 | 8.71 | 69.82M |
| November 28, 2025 | 8.22 | 8.56 | 8.56 | 8.79 | 8.22 | 69.8M |
| November 27, 2025 | 8.16 | 8.2 | 8.2 | 8.35 | 8.13 | 21.02M |
| November 26, 2025 | 8.27 | 8.15 | 8.15 | 8.43 | 8.14 | 24.23M |
| November 25, 2025 | 8.35 | 8.3 | 8.3 | 8.37 | 8.22 | 28.49M |
| November 24, 2025 | 8.15 | 8.2 | 8.2 | 8.28 | 8.04 | 31.94M |
| November 21, 2025 | 8.36 | 8.07 | 8.07 | 8.6 | 8.06 | 52.37M |
| November 20, 2025 | 8.56 | 8.55 | 8.55 | 8.8 | 8.52 | 63.16M |
| November 19, 2025 | 8.28 | 8.65 | 8.65 | 9.23 | 8.27 | 90.32M |
| November 18, 2025 | 8.5 | 8.3 | 8.3 | 8.51 | 8.2 | 29.23M |
| November 17, 2025 | 8.51 | 8.56 | 8.56 | 8.64 | 8.35 | 35.57M |
| November 14, 2025 | 8.38 | 8.49 | 8.49 | 8.65 | 8.2 | 40.77M |
| November 13, 2025 | 8.19 | 8.24 | 8.24 | 8.27 | 8.11 | 19.06M |
| November 12, 2025 | 8.38 | 8.2 | 8.2 | 8.38 | 8.16 | 25.33M |
| November 11, 2025 | 8.28 | 8.32 | 8.32 | 8.45 | 8.27 | 23.28M |
| November 10, 2025 | 8.4 | 8.27 | 8.27 | 8.43 | 8.24 | 25.96M |
| November 07, 2025 | 8.38 | 8.45 | 8.45 | 8.57 | 8.35 | 34.15M |
| November 06, 2025 | 8.36 | 8.43 | 8.43 | 8.53 | 8.3 | 33.92M |
| November 05, 2025 | 8.15 | 8.37 | 8.37 | 8.43 | 8.11 | 35.61M |
| November 04, 2025 | 8.2 | 8.24 | 8.24 | 8.32 | 8.17 | 31.49M |
| November 03, 2025 | 8.06 | 8.25 | 8.25 | 8.26 | 8.05 | 35.44M |
| October 31, 2025 | 8.02 | 8.09 | 8.09 | 8.25 | 7.97 | 38.67M |
| October 30, 2025 | 8.06 | 8.05 | 8.05 | 8.19 | 7.97 | 50.24M |
| October 29, 2025 | 7.88 | 7.95 | 7.95 | 8.09 | 7.78 | 43.87M |
| October 28, 2025 | 8.18 | 7.97 | 7.97 | 8.38 | 7.93 | 85.5M |
| October 27, 2025 | 7.53 | 7.56 | 7.56 | 7.58 | 7.42 | 18.73M |
| October 24, 2025 | 7.59 | 7.52 | 7.52 | 7.6 | 7.51 | 13.28M |
| October 23, 2025 | 7.58 | 7.57 | 7.57 | 7.58 | 7.47 | 12.6M |
| October 22, 2025 | 7.59 | 7.57 | 7.57 | 7.67 | 7.54 | 20.21M |
| October 21, 2025 | 7.36 | 7.62 | 7.62 | 7.62 | 7.35 | 27.62M |
| October 20, 2025 | 7.25 | 7.35 | 7.35 | 7.35 | 7.24 | 7.47M |
| October 17, 2025 | 7.42 | 7.2 | 7.2 | 7.46 | 7.2 | 10.46M |
| October 16, 2025 | 7.53 | 7.43 | 7.43 | 7.53 | 7.41 | 9.98M |
| October 15, 2025 | 7.5 | 7.55 | 7.55 | 7.56 | 7.43 | 10.81M |
| October 14, 2025 | 7.47 | 7.51 | 7.51 | 7.58 | 7.45 | 14.22M |
| October 13, 2025 | 7.35 | 7.45 | 7.45 | 7.46 | 7.27 | 10.34M |
| October 10, 2025 | 7.5 | 7.54 | 7.54 | 7.6 | 7.48 | 13.57M |
| October 09, 2025 | 7.44 | 7.53 | 7.53 | 7.55 | 7.37 | 15.22M |
| September 30, 2025 | 7.45 | 7.42 | 7.42 | 7.48 | 7.42 | 9.18M |
| September 29, 2025 | 7.41 | 7.47 | 7.47 | 7.47 | 7.3 | 12.46M |
| September 26, 2025 | 7.3 | 7.41 | 7.41 | 7.48 | 7.26 | 13.73M |
| September 25, 2025 | 7.44 | 7.31 | 7.31 | 7.47 | 7.3 | 10.8M |