10.02
-0.01(-0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.95 | 10.03 | 10.03 | 10.04 | 9.93 | 4.54M |
| December 23, 2025 | 10.15 | 9.93 | 9.93 | 10.15 | 9.92 | 6.68M |
| December 22, 2025 | 10.12 | 10.12 | 10.12 | 10.22 | 10.1 | 5.59M |
| December 19, 2025 | 10 | 10.12 | 10.12 | 10.19 | 9.99 | 5.49M |
| December 18, 2025 | 9.99 | 10.03 | 10.03 | 10.16 | 9.94 | 5.65M |
| December 17, 2025 | 9.9 | 10.07 | 10.07 | 10.12 | 9.85 | 7.99M |
| December 16, 2025 | 10.09 | 9.92 | 9.92 | 10.16 | 9.88 | 10.05M |
| December 15, 2025 | 10.01 | 10.18 | 10.18 | 10.5 | 9.9 | 12.13M |
| December 12, 2025 | 10.3 | 10.1 | 10.1 | 10.31 | 10.07 | 9.26M |
| December 11, 2025 | 10.22 | 10.29 | 10.29 | 10.4 | 10.05 | 13.17M |
| December 10, 2025 | 10.31 | 10.28 | 10.28 | 10.34 | 10.16 | 9.22M |
| December 09, 2025 | 10.61 | 10.38 | 10.38 | 10.9 | 10.36 | 14.17M |
| December 08, 2025 | 10.21 | 10.71 | 10.71 | 10.79 | 10.21 | 17.09M |
| December 05, 2025 | 10.05 | 10.24 | 10.24 | 10.26 | 9.94 | 9.44M |
| December 04, 2025 | 11.34 | 10.06 | 10.06 | 11.34 | 10 | 11.43M |
| December 03, 2025 | 10.87 | 10.31 | 10.31 | 10.89 | 10.28 | 20.35M |
| December 02, 2025 | 11.23 | 10.9 | 10.9 | 11.25 | 10.85 | 15.98M |
| December 01, 2025 | 11.22 | 11.27 | 11.27 | 11.34 | 11.1 | 12.94M |
| November 28, 2025 | 11.34 | 11.32 | 11.32 | 11.6 | 11.17 | 17.53M |
| November 27, 2025 | 11.55 | 11.32 | 11.32 | 11.67 | 11.31 | 16.92M |
| November 26, 2025 | 11.82 | 11.59 | 11.59 | 12.03 | 11.5 | 31.1M |
| November 25, 2025 | 11.52 | 11.85 | 11.85 | 12.25 | 11.46 | 40.65M |
| November 24, 2025 | 10.81 | 11.55 | 11.55 | 11.6 | 10.68 | 34.85M |
| November 21, 2025 | 10.87 | 10.9 | 10.9 | 11.26 | 10.65 | 23.08M |
| November 20, 2025 | 11.43 | 11.02 | 11.02 | 11.45 | 11.01 | 26.36M |
| November 19, 2025 | 11.3 | 11.52 | 11.52 | 11.66 | 11.12 | 42.91M |
| November 18, 2025 | 11.05 | 11.11 | 11.11 | 11.22 | 11 | 21.1M |
| November 17, 2025 | 10.63 | 11.11 | 11.11 | 11.24 | 10.63 | 25.08M |
| November 14, 2025 | 10.71 | 10.79 | 10.79 | 11.26 | 10.47 | 25.68M |
| November 13, 2025 | 10.59 | 10.6 | 10.6 | 10.65 | 10.48 | 9.4M |
| November 12, 2025 | 11.03 | 10.58 | 10.58 | 11.07 | 10.52 | 18.9M |
| November 11, 2025 | 10.73 | 11.05 | 11.05 | 11.37 | 10.62 | 23.79M |
| November 10, 2025 | 10.62 | 10.72 | 10.72 | 10.92 | 10.62 | 8.96M |
| November 07, 2025 | 10.71 | 10.62 | 10.62 | 10.8 | 10.56 | 9.25M |
| November 06, 2025 | 11.07 | 10.8 | 10.8 | 11.07 | 10.73 | 13.32M |
| November 05, 2025 | 10.8 | 11.08 | 11.08 | 11.18 | 10.67 | 15.86M |
| November 04, 2025 | 10.94 | 10.9 | 10.9 | 10.99 | 10.82 | 9.1M |
| November 03, 2025 | 11.08 | 11.01 | 11.01 | 11.1 | 10.77 | 18.74M |
| October 31, 2025 | 10.31 | 10.93 | 10.93 | 11.16 | 10.31 | 31.88M |
| October 30, 2025 | 10.46 | 10.25 | 10.25 | 10.46 | 10.22 | 13.84M |
| October 29, 2025 | 10.68 | 10.53 | 10.53 | 10.85 | 10.48 | 17.22M |
| October 28, 2025 | 10.46 | 10.61 | 10.61 | 10.74 | 10.38 | 12.98M |
| October 27, 2025 | 10.49 | 10.53 | 10.53 | 10.58 | 10.4 | 8.58M |
| October 24, 2025 | 10.46 | 10.47 | 10.47 | 10.65 | 10.45 | 10.02M |
| October 23, 2025 | 10.4 | 10.48 | 10.48 | 10.49 | 10.2 | 7.89M |
| October 22, 2025 | 10.42 | 10.41 | 10.41 | 10.54 | 10.36 | 8.17M |
| October 21, 2025 | 10.41 | 10.52 | 10.52 | 10.54 | 10.3 | 7.67M |
| October 20, 2025 | 10.35 | 10.4 | 10.4 | 10.5 | 10.28 | 10.48M |
| October 17, 2025 | 10.57 | 10.26 | 10.26 | 10.63 | 10.25 | 9.63M |
| October 16, 2025 | 10.8 | 10.58 | 10.58 | 10.82 | 10.53 | 10.75M |
| October 15, 2025 | 10.63 | 10.87 | 10.87 | 11 | 10.53 | 12.2M |
| October 14, 2025 | 10.95 | 10.63 | 10.63 | 11.15 | 10.56 | 12.12M |
| October 13, 2025 | 10.17 | 10.92 | 10.92 | 10.94 | 10.17 | 12.5M |
| October 10, 2025 | 11.3 | 10.98 | 10.98 | 11.36 | 10.97 | 18.55M |
| October 09, 2025 | 11.76 | 11.39 | 11.39 | 11.84 | 11.27 | 22.2M |
| September 30, 2025 | 11.97 | 11.69 | 11.69 | 12.15 | 11.69 | 19.87M |
| September 29, 2025 | 12.09 | 11.81 | 11.81 | 12.11 | 11.68 | 24.83M |
| September 26, 2025 | 11.9 | 12.23 | 12.23 | 12.62 | 11.9 | 33.58M |
| September 25, 2025 | 12.09 | 12.17 | 12.17 | 12.45 | 11.88 | 44.52M |
| September 24, 2025 | 11.39 | 12 | 12 | 12.12 | 11.12 | 44.49M |