10.05
-0.01(-0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 10.16 | 10.05 | 10.05 | 10.18 | 9.98 | 6.88M |
| December 30, 2025 | 9.91 | 10.06 | 10.06 | 10.15 | 9.9 | 8.91M |
| December 29, 2025 | 9.86 | 9.98 | 9.98 | 10.09 | 9.8 | 9.71M |
| December 26, 2025 | 9.88 | 9.84 | 9.84 | 9.97 | 9.77 | 6.44M |
| December 25, 2025 | 9.64 | 9.93 | 9.93 | 10.03 | 9.64 | 8.97M |
| December 24, 2025 | 9.5 | 9.71 | 9.71 | 9.76 | 9.47 | 5.42M |
| December 23, 2025 | 9.65 | 9.5 | 9.5 | 9.66 | 9.48 | 5.15M |
| December 22, 2025 | 9.59 | 9.67 | 9.67 | 9.78 | 9.59 | 4.99M |
| December 19, 2025 | 9.48 | 9.58 | 9.58 | 9.64 | 9.48 | 4.43M |
| December 18, 2025 | 9.35 | 9.49 | 9.49 | 9.61 | 9.35 | 5.47M |
| December 17, 2025 | 9.48 | 9.42 | 9.42 | 9.55 | 9.22 | 7.86M |
| December 16, 2025 | 9.71 | 9.49 | 9.49 | 9.75 | 9.47 | 8.21M |
| December 15, 2025 | 9.7 | 9.77 | 9.77 | 9.86 | 9.63 | 5.58M |
| December 12, 2025 | 9.81 | 9.79 | 9.79 | 9.91 | 9.7 | 8.33M |
| December 11, 2025 | 10.06 | 9.86 | 9.86 | 10.09 | 9.84 | 6.02M |
| December 10, 2025 | 10.07 | 10.07 | 10.07 | 10.13 | 9.96 | 6.02M |
| December 09, 2025 | 10.26 | 10.15 | 10.15 | 10.28 | 10.1 | 6.31M |
| December 08, 2025 | 10.01 | 10.27 | 10.27 | 10.31 | 10 | 10.31M |
| December 05, 2025 | 9.83 | 10.01 | 10.01 | 10.03 | 9.76 | 6.81M |
| December 04, 2025 | 9.78 | 9.85 | 9.85 | 10.03 | 9.78 | 7.83M |
| December 03, 2025 | 9.78 | 9.87 | 9.87 | 10.12 | 9.78 | 7.32M |
| December 02, 2025 | 10.18 | 10.05 | 10.05 | 10.23 | 10 | 8.13M |
| December 01, 2025 | 10.02 | 10.24 | 10.24 | 10.49 | 10.02 | 15.36M |
| November 28, 2025 | 9.78 | 9.94 | 9.94 | 9.95 | 9.72 | 5.27M |
| November 27, 2025 | 9.75 | 9.79 | 9.79 | 9.87 | 9.67 | 5.11M |
| November 26, 2025 | 9.9 | 9.75 | 9.75 | 9.96 | 9.72 | 5.21M |
| November 25, 2025 | 9.8 | 9.92 | 9.92 | 10.02 | 9.79 | 7.07M |
| November 24, 2025 | 9.56 | 9.74 | 9.74 | 9.8 | 9.45 | 7.54M |
| November 21, 2025 | 9.76 | 9.53 | 9.53 | 9.89 | 9.42 | 11.03M |
| November 20, 2025 | 10.06 | 9.93 | 9.93 | 10.12 | 9.9 | 6.17M |
| November 19, 2025 | 10.17 | 10.01 | 10.01 | 10.25 | 9.93 | 9.24M |
| November 18, 2025 | 10.37 | 10.21 | 10.21 | 10.4 | 10.16 | 7.69M |
| November 17, 2025 | 10.31 | 10.39 | 10.39 | 10.39 | 10.25 | 7.16M |
| November 14, 2025 | 10.35 | 10.31 | 10.31 | 10.48 | 10.3 | 8.28M |
| November 13, 2025 | 10.28 | 10.42 | 10.42 | 10.45 | 10.21 | 10M |
| November 12, 2025 | 10.35 | 10.31 | 10.31 | 10.41 | 10.2 | 10.91M |
| November 11, 2025 | 10.36 | 10.41 | 10.41 | 10.53 | 10.32 | 14.11M |
| November 10, 2025 | 10.37 | 10.37 | 10.37 | 10.5 | 10.23 | 15.81M |
| November 07, 2025 | 10.88 | 10.34 | 10.34 | 10.92 | 10.25 | 30.96M |
| November 06, 2025 | 10.19 | 10.5 | 10.5 | 11.19 | 10.19 | 44.72M |
| November 05, 2025 | 9.82 | 10.06 | 10.06 | 10.12 | 9.81 | 8.93M |
| November 04, 2025 | 9.98 | 9.9 | 9.9 | 10.02 | 9.85 | 7.16M |
| November 03, 2025 | 9.84 | 9.97 | 9.97 | 9.99 | 9.84 | 7.71M |
| October 31, 2025 | 9.69 | 9.85 | 9.85 | 9.94 | 9.66 | 8.54M |
| October 30, 2025 | 9.77 | 9.69 | 9.69 | 9.84 | 9.69 | 6.27M |
| October 29, 2025 | 9.78 | 9.79 | 9.79 | 9.82 | 9.68 | 5.35M |
| October 28, 2025 | 9.69 | 9.79 | 9.79 | 9.85 | 9.66 | 7.16M |
| October 27, 2025 | 9.77 | 9.72 | 9.72 | 9.85 | 9.63 | 8.39M |
| October 24, 2025 | 9.67 | 9.74 | 9.74 | 9.84 | 9.62 | 13.16M |
| October 23, 2025 | 9.71 | 9.64 | 9.64 | 9.93 | 9.6 | 17.5M |
| October 22, 2025 | 9.29 | 9.39 | 9.39 | 9.5 | 9.26 | 5.86M |
| October 21, 2025 | 9.27 | 9.36 | 9.36 | 9.36 | 9.17 | 4.73M |
| October 20, 2025 | 9.2 | 9.23 | 9.23 | 9.3 | 9.14 | 4.92M |
| October 17, 2025 | 9.41 | 9.1 | 9.1 | 9.46 | 9.1 | 8.93M |
| October 16, 2025 | 9.61 | 9.4 | 9.4 | 9.67 | 9.4 | 7.2M |
| October 15, 2025 | 9.62 | 9.65 | 9.65 | 9.68 | 9.5 | 7.74M |
| October 14, 2025 | 9.8 | 9.62 | 9.62 | 9.98 | 9.55 | 11.1M |
| October 13, 2025 | 9.35 | 9.71 | 9.71 | 9.73 | 9.21 | 12.2M |
| October 10, 2025 | 10.06 | 9.86 | 9.86 | 10.12 | 9.75 | 18.36M |
| October 09, 2025 | 9.56 | 10.2 | 10.2 | 10.59 | 9.44 | 29.38M |