10.51
+0.03(+0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.47 | 10.51 | 10.51 | 10.52 | 10.44 | 7.66M |
| December 24, 2025 | 10.41 | 10.48 | 10.48 | 10.5 | 10.41 | 6.4M |
| December 23, 2025 | 10.57 | 10.46 | 10.46 | 10.57 | 10.43 | 8.93M |
| December 22, 2025 | 10.63 | 10.56 | 10.56 | 10.63 | 10.55 | 10.52M |
| December 19, 2025 | 10.62 | 10.63 | 10.63 | 10.7 | 10.56 | 11.23M |
| December 18, 2025 | 10.43 | 10.66 | 10.66 | 10.69 | 10.41 | 16.17M |
| December 17, 2025 | 10.38 | 10.46 | 10.46 | 10.47 | 10.31 | 11.38M |
| December 16, 2025 | 10.51 | 10.38 | 10.38 | 10.54 | 10.36 | 14.09M |
| December 15, 2025 | 10.6 | 10.51 | 10.51 | 10.61 | 10.48 | 17.43M |
| December 12, 2025 | 10.68 | 10.63 | 10.63 | 10.75 | 10.63 | 24.39M |
| December 11, 2025 | 10.82 | 10.72 | 10.72 | 10.94 | 10.72 | 10.94M |
| December 10, 2025 | 10.74 | 10.82 | 10.82 | 10.84 | 10.69 | 10.95M |
| December 09, 2025 | 10.86 | 10.75 | 10.75 | 10.9 | 10.74 | 12.26M |
| December 08, 2025 | 10.91 | 10.9 | 10.9 | 10.95 | 10.87 | 12.45M |
| December 05, 2025 | 10.91 | 10.93 | 10.93 | 10.94 | 10.79 | 14.9M |
| December 04, 2025 | 10.88 | 10.91 | 10.91 | 11 | 10.79 | 15.03M |
| December 03, 2025 | 10.95 | 10.91 | 10.91 | 11.07 | 10.88 | 20.03M |
| December 02, 2025 | 10.88 | 10.9 | 10.9 | 10.93 | 10.77 | 12M |
| December 01, 2025 | 10.77 | 10.87 | 10.87 | 10.9 | 10.74 | 12.78M |
| November 28, 2025 | 10.78 | 10.78 | 10.78 | 10.8 | 10.68 | 10.27M |
| November 27, 2025 | 10.83 | 10.78 | 10.78 | 10.85 | 10.76 | 12.37M |
| November 26, 2025 | 10.83 | 10.87 | 10.87 | 11.02 | 10.8 | 17.64M |
| November 25, 2025 | 10.73 | 10.84 | 10.84 | 10.88 | 10.69 | 17.59M |
| November 24, 2025 | 10.69 | 10.73 | 10.73 | 10.79 | 10.63 | 14.75M |
| November 21, 2025 | 11.09 | 10.7 | 10.7 | 11.15 | 10.69 | 30.03M |
| November 20, 2025 | 11.15 | 11.15 | 11.15 | 11.21 | 11.09 | 16.26M |
| November 19, 2025 | 11.27 | 11.12 | 11.12 | 11.33 | 11.09 | 19.48M |
| November 18, 2025 | 11.4 | 11.29 | 11.29 | 11.48 | 11.22 | 22.63M |
| November 17, 2025 | 11.63 | 11.43 | 11.43 | 11.64 | 11.4 | 29.03M |
| November 14, 2025 | 11.58 | 11.65 | 11.65 | 12.06 | 11.56 | 41.46M |
| November 13, 2025 | 11.7 | 11.62 | 11.62 | 11.7 | 11.56 | 27.36M |
| November 12, 2025 | 11.66 | 11.73 | 11.73 | 11.8 | 11.55 | 40.69M |
| November 11, 2025 | 11.52 | 11.66 | 11.66 | 11.68 | 11.43 | 32.69M |
| November 10, 2025 | 11.35 | 11.5 | 11.5 | 11.54 | 11.3 | 29.66M |
| November 07, 2025 | 11.25 | 11.33 | 11.33 | 11.38 | 11.22 | 22.52M |
| November 06, 2025 | 11.3 | 11.24 | 11.24 | 11.3 | 11.23 | 14.24M |
| November 05, 2025 | 11.18 | 11.29 | 11.29 | 11.34 | 11.17 | 18.79M |
| November 04, 2025 | 11.27 | 11.24 | 11.24 | 11.29 | 11.17 | 16.87M |
| November 03, 2025 | 11.35 | 11.31 | 11.31 | 11.38 | 11.24 | 21.53M |
| October 31, 2025 | 11.14 | 11.28 | 11.28 | 11.29 | 11.13 | 23.12M |
| October 30, 2025 | 11.19 | 11.17 | 11.17 | 11.3 | 11.11 | 20.24M |
| October 29, 2025 | 11.16 | 11.2 | 11.2 | 11.21 | 11.06 | 16.72M |
| October 28, 2025 | 11.14 | 11.16 | 11.16 | 11.24 | 11.09 | 18.56M |
| October 27, 2025 | 11.05 | 11.09 | 11.09 | 11.12 | 11.03 | 13.4M |
| October 24, 2025 | 11.12 | 11.04 | 11.04 | 11.18 | 11.03 | 15.23M |
| October 23, 2025 | 11.07 | 11.13 | 11.13 | 11.15 | 11.01 | 14.2M |
| October 22, 2025 | 11.1 | 11.15 | 11.15 | 11.25 | 11.06 | 16.92M |
| October 21, 2025 | 11 | 11.11 | 11.11 | 11.11 | 10.94 | 17.04M |
| October 20, 2025 | 10.98 | 10.98 | 10.98 | 11.02 | 10.88 | 16.54M |
| October 17, 2025 | 11.11 | 10.94 | 10.94 | 11.24 | 10.92 | 23.18M |
| October 16, 2025 | 11.29 | 11.14 | 11.14 | 11.3 | 11.11 | 20.1M |
| October 15, 2025 | 11.27 | 11.3 | 11.3 | 11.35 | 11.16 | 24.14M |
| October 14, 2025 | 11.12 | 11.26 | 11.26 | 11.3 | 11.11 | 27.86M |
| October 13, 2025 | 11.02 | 11.12 | 11.12 | 11.14 | 10.97 | 24.77M |
| October 10, 2025 | 11.25 | 11.3 | 11.3 | 11.32 | 11.19 | 24.63M |
| October 09, 2025 | 11.19 | 11.32 | 11.32 | 11.32 | 11.08 | 32.41M |
| September 30, 2025 | 11.14 | 11.15 | 11.15 | 11.23 | 11.07 | 24.77M |
| September 29, 2025 | 11.13 | 11.17 | 11.17 | 11.17 | 10.97 | 28.3M |
| September 26, 2025 | 11.46 | 11.13 | 11.13 | 11.47 | 11.13 | 42.67M |
| September 25, 2025 | 11.75 | 11.55 | 11.53 | 11.78 | 11.46 | 52.32M |