10.69
+0.27(+2.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.38 | 10.42 | 10.42 | 10.58 | 10.16 | 76.56M |
| December 23, 2025 | 9.94 | 10.48 | 10.48 | 10.5 | 9.85 | 102.08M |
| December 22, 2025 | 10.03 | 9.94 | 9.94 | 10.08 | 9.87 | 55.86M |
| December 19, 2025 | 9.68 | 10.06 | 10.06 | 10.33 | 9.68 | 83.58M |
| December 18, 2025 | 9.77 | 9.65 | 9.65 | 9.92 | 9.52 | 52.07M |
| December 17, 2025 | 10.1 | 9.89 | 9.89 | 10.32 | 9.59 | 88.18M |
| December 16, 2025 | 10.03 | 10.19 | 10.19 | 10.39 | 9.85 | 107.26M |
| December 15, 2025 | 10 | 10.1 | 10.1 | 10.26 | 9.91 | 96.17M |
| December 12, 2025 | 9.16 | 10.01 | 10.01 | 10.22 | 9.16 | 141.01M |
| December 11, 2025 | 9.29 | 9.38 | 9.38 | 9.88 | 9.26 | 89.75M |
| December 10, 2025 | 9.6 | 9.26 | 9.26 | 9.64 | 9.12 | 44.71M |
| December 09, 2025 | 9.62 | 9.56 | 9.56 | 9.76 | 9.52 | 35.83M |
| December 08, 2025 | 9.61 | 9.67 | 9.67 | 9.82 | 9.61 | 60.08M |
| December 05, 2025 | 9.06 | 9.64 | 9.64 | 9.89 | 8.98 | 93.23M |
| December 04, 2025 | 9.2 | 9 | 9 | 9.5 | 8.99 | 61.79M |
| December 03, 2025 | 9.41 | 9.45 | 9.45 | 9.76 | 9.32 | 76.34M |
| December 02, 2025 | 9.44 | 9.39 | 9.39 | 9.52 | 9.22 | 36.11M |
| December 01, 2025 | 9.54 | 9.5 | 9.5 | 9.71 | 9.42 | 40.87M |
| November 28, 2025 | 9.2 | 9.54 | 9.54 | 9.64 | 9.18 | 61.12M |
| November 27, 2025 | 9.22 | 9.2 | 9.2 | 9.55 | 9.15 | 50.94M |
| November 26, 2025 | 10.3 | 9.29 | 9.29 | 10.3 | 9.27 | 78.16M |
| November 25, 2025 | 9.65 | 9.88 | 9.88 | 10.07 | 9.53 | 76.57M |
| November 24, 2025 | 9.88 | 9.59 | 9.59 | 9.95 | 9.4 | 85.11M |
| November 21, 2025 | 10.3 | 9.8 | 9.8 | 10.53 | 9.61 | 132.24M |
| November 20, 2025 | 10.91 | 10.77 | 10.77 | 11.99 | 10.7 | 171.8M |
| November 19, 2025 | 11.11 | 10.74 | 10.74 | 11.45 | 10.56 | 121.22M |
| November 18, 2025 | 10.55 | 11.28 | 11.28 | 11.38 | 10.13 | 164.35M |
| November 17, 2025 | 10.5 | 10.75 | 10.75 | 11.05 | 10.45 | 107.36M |
| November 14, 2025 | 10.5 | 10.99 | 10.99 | 11.44 | 10.27 | 161.21M |
| November 13, 2025 | 10.28 | 10.93 | 10.93 | 10.97 | 10.11 | 158.32M |
| November 12, 2025 | 10.28 | 10.39 | 10.39 | 10.79 | 10.07 | 137.03M |
| November 11, 2025 | 10.9 | 10.47 | 10.47 | 11.62 | 10.39 | 179.25M |
| November 10, 2025 | 9.97 | 10.89 | 10.89 | 11.45 | 9.88 | 216.44M |
| November 07, 2025 | 10.16 | 9.93 | 9.93 | 10.66 | 9.87 | 201.05M |
| November 06, 2025 | 10.9 | 10.07 | 10.07 | 11.01 | 10.03 | 277.29M |
| November 05, 2025 | 8.03 | 9.89 | 9.89 | 9.89 | 8.03 | 218.88M |
| November 04, 2025 | 7.77 | 8.24 | 8.24 | 8.65 | 7.77 | 111.99M |
| November 03, 2025 | 7.69 | 7.8 | 7.8 | 7.82 | 7.61 | 34.33M |
| October 31, 2025 | 7.69 | 7.69 | 7.69 | 7.77 | 7.66 | 25.94M |
| October 30, 2025 | 7.9 | 7.66 | 7.66 | 7.9 | 7.66 | 43.05M |
| October 29, 2025 | 8.1 | 7.93 | 7.93 | 8.14 | 7.86 | 80.08M |
| October 28, 2025 | 8.45 | 8.61 | 8.61 | 8.64 | 8.36 | 33.09M |
| October 27, 2025 | 8.33 | 8.5 | 8.5 | 8.62 | 8.32 | 38.49M |
| October 24, 2025 | 8.22 | 8.3 | 8.3 | 8.34 | 8.16 | 28.84M |
| October 23, 2025 | 8.33 | 8.21 | 8.21 | 8.36 | 8.05 | 41.17M |
| October 22, 2025 | 8.63 | 8.45 | 8.45 | 8.66 | 8.4 | 44.89M |
| October 21, 2025 | 8.76 | 8.76 | 8.76 | 9.02 | 8.64 | 54.13M |
| October 20, 2025 | 8.65 | 8.76 | 8.76 | 9.19 | 8.63 | 76.7M |
| October 17, 2025 | 9.11 | 8.48 | 8.48 | 9.16 | 8.44 | 76.34M |
| October 16, 2025 | 9.52 | 9.16 | 9.16 | 9.63 | 9.01 | 96.45M |
| October 15, 2025 | 8.68 | 9.25 | 9.25 | 9.43 | 8.68 | 111.58M |
| October 14, 2025 | 8.6 | 8.76 | 8.76 | 9.37 | 8.58 | 75.17M |
| October 13, 2025 | 8.21 | 8.53 | 8.53 | 8.57 | 8.01 | 48.96M |
| October 10, 2025 | 8.22 | 8.57 | 8.57 | 8.71 | 8.18 | 53.93M |
| October 09, 2025 | 8.11 | 8.29 | 8.29 | 8.3 | 8.11 | 28.95M |
| September 30, 2025 | 8.1 | 8.11 | 8.11 | 8.19 | 8.08 | 23.16M |
| September 29, 2025 | 7.94 | 8.1 | 8.1 | 8.22 | 7.92 | 29.81M |
| September 26, 2025 | 7.92 | 7.89 | 7.89 | 8.1 | 7.87 | 28.08M |
| September 25, 2025 | 8.14 | 7.93 | 7.93 | 8.2 | 7.93 | 30.24M |
| September 24, 2025 | 8.2 | 8.16 | 8.16 | 8.22 | 8.02 | 22.81M |