10.62
+0.00999989(+0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.43 | 10.61 | 10.61 | 10.64 | 10.43 | 3.2M |
| December 23, 2025 | 10.51 | 10.44 | 10.44 | 10.54 | 10.41 | 2.72M |
| December 22, 2025 | 10.61 | 10.53 | 10.53 | 10.63 | 10.5 | 2.58M |
| December 19, 2025 | 10.43 | 10.55 | 10.55 | 10.57 | 10.43 | 3.15M |
| December 18, 2025 | 10.36 | 10.42 | 10.42 | 10.54 | 10.36 | 2.75M |
| December 17, 2025 | 10.29 | 10.4 | 10.4 | 10.43 | 10.18 | 4.35M |
| December 16, 2025 | 10.42 | 10.31 | 10.31 | 10.47 | 10.27 | 4M |
| December 15, 2025 | 10.28 | 10.43 | 10.43 | 10.52 | 10.23 | 4.35M |
| December 12, 2025 | 10.38 | 10.29 | 10.29 | 10.44 | 10.28 | 4.18M |
| December 11, 2025 | 10.48 | 10.34 | 10.34 | 10.53 | 10.33 | 4.54M |
| December 10, 2025 | 10.6 | 10.49 | 10.49 | 10.63 | 10.46 | 5.03M |
| December 09, 2025 | 10.74 | 10.6 | 10.6 | 10.79 | 10.6 | 5.53M |
| December 08, 2025 | 10.93 | 10.8 | 10.8 | 10.97 | 10.69 | 10.08M |
| December 05, 2025 | 10.94 | 11.01 | 11.01 | 11.06 | 10.91 | 3.81M |
| December 04, 2025 | 11.35 | 10.96 | 10.96 | 11.35 | 10.95 | 5.23M |
| December 03, 2025 | 11.2 | 11.16 | 11.16 | 11.31 | 11.1 | 4.8M |
| December 02, 2025 | 11.26 | 11.21 | 11.21 | 11.3 | 11.16 | 4.79M |
| December 01, 2025 | 11.26 | 11.33 | 11.33 | 11.39 | 11.21 | 7.89M |
| November 28, 2025 | 11.35 | 11.28 | 11.28 | 11.37 | 11.1 | 9.98M |
| November 27, 2025 | 11.28 | 11.49 | 11.49 | 11.64 | 11.18 | 16.95M |
| November 26, 2025 | 11 | 11.12 | 11.12 | 11.43 | 10.94 | 11.79M |
| November 25, 2025 | 10.94 | 10.98 | 10.98 | 11.08 | 10.87 | 4.48M |
| November 24, 2025 | 10.92 | 10.84 | 10.84 | 10.95 | 10.71 | 5.18M |
| November 21, 2025 | 11.26 | 10.81 | 10.81 | 11.33 | 10.73 | 9.9M |
| November 20, 2025 | 11.45 | 11.36 | 11.36 | 11.71 | 11.24 | 8.61M |
| November 19, 2025 | 11.46 | 11.55 | 11.55 | 11.61 | 11.3 | 10.34M |
| November 18, 2025 | 11.85 | 11.52 | 11.45 | 11.87 | 11.45 | 11.85M |
| November 17, 2025 | 12.01 | 11.87 | 11.8 | 12.08 | 11.58 | 16.36M |
| November 14, 2025 | 12.01 | 11.88 | 11.81 | 12.28 | 11.85 | 23.63M |
| November 13, 2025 | 11.84 | 12.3 | 12.23 | 12.68 | 11.7 | 33.63M |
| November 12, 2025 | 12.04 | 11.81 | 11.74 | 12.19 | 11.68 | 29.16M |
| November 11, 2025 | 11.36 | 11.78 | 11.71 | 11.88 | 11.31 | 21.06M |
| November 10, 2025 | 11.39 | 11.4 | 11.33 | 11.47 | 11.29 | 6.77M |
| November 07, 2025 | 11.23 | 11.4 | 11.4 | 11.47 | 11.18 | 9.82M |
| November 06, 2025 | 11.17 | 11.33 | 11.33 | 11.5 | 11.13 | 10.69M |
| November 05, 2025 | 10.95 | 11.17 | 11.17 | 11.27 | 10.9 | 5.43M |
| November 04, 2025 | 10.97 | 11.03 | 11.03 | 11.06 | 10.94 | 3.75M |
| November 03, 2025 | 10.93 | 10.97 | 10.97 | 10.98 | 10.9 | 3.86M |
| October 31, 2025 | 10.68 | 10.94 | 10.94 | 10.97 | 10.68 | 5.29M |
| October 30, 2025 | 10.83 | 10.7 | 10.7 | 10.87 | 10.69 | 3.51M |
| October 29, 2025 | 10.86 | 10.84 | 10.84 | 10.89 | 10.76 | 4.03M |
| October 28, 2025 | 10.88 | 10.89 | 10.89 | 10.92 | 10.78 | 3.73M |
| October 27, 2025 | 10.89 | 10.93 | 10.93 | 10.95 | 10.84 | 3.65M |
| October 24, 2025 | 10.83 | 10.87 | 10.87 | 10.9 | 10.81 | 3.49M |
| October 23, 2025 | 10.69 | 10.83 | 10.83 | 10.85 | 10.68 | 3.63M |
| October 22, 2025 | 10.7 | 10.73 | 10.73 | 10.79 | 10.69 | 2.46M |
| October 21, 2025 | 10.58 | 10.73 | 10.73 | 10.75 | 10.52 | 2.91M |
| October 20, 2025 | 10.53 | 10.59 | 10.59 | 10.6 | 10.49 | 1.94M |
| October 17, 2025 | 10.62 | 10.45 | 10.45 | 10.7 | 10.45 | 3.31M |
| October 16, 2025 | 10.76 | 10.65 | 10.65 | 10.79 | 10.62 | 2.58M |
| October 15, 2025 | 10.65 | 10.76 | 10.76 | 10.78 | 10.61 | 3.14M |
| October 14, 2025 | 10.82 | 10.65 | 10.65 | 10.9 | 10.6 | 4.14M |
| October 13, 2025 | 10.61 | 10.81 | 10.81 | 10.83 | 10.48 | 4.41M |
| October 10, 2025 | 10.74 | 10.95 | 10.95 | 11.03 | 10.72 | 4.65M |
| October 09, 2025 | 10.8 | 10.79 | 10.79 | 10.86 | 10.73 | 3.46M |
| September 30, 2025 | 10.9 | 10.78 | 10.78 | 10.91 | 10.78 | 2.98M |
| September 29, 2025 | 10.68 | 10.87 | 10.87 | 10.91 | 10.56 | 3.96M |
| September 26, 2025 | 10.65 | 10.72 | 10.72 | 10.84 | 10.62 | 2.85M |
| September 25, 2025 | 10.8 | 10.72 | 10.72 | 10.89 | 10.68 | 2.92M |
| September 24, 2025 | 10.58 | 10.8 | 10.8 | 10.81 | 10.5 | 3.65M |