10.11
+0.05000004(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.04 | 10.11 | 10.11 | 10.13 | 10.02 | 2.22M |
| December 24, 2025 | 10.03 | 10.06 | 10.06 | 10.06 | 9.97 | 1.51M |
| December 23, 2025 | 10.06 | 10.02 | 10.02 | 10.07 | 9.99 | 1.49M |
| December 22, 2025 | 10.08 | 10.06 | 10.06 | 10.08 | 10 | 1.92M |
| December 19, 2025 | 9.95 | 10.07 | 10.07 | 10.08 | 9.94 | 2.85M |
| December 18, 2025 | 9.91 | 9.97 | 9.97 | 10 | 9.89 | 1.74M |
| December 17, 2025 | 9.91 | 9.92 | 9.92 | 9.96 | 9.82 | 2.52M |
| December 16, 2025 | 10 | 9.93 | 9.93 | 10.04 | 9.91 | 2.04M |
| December 15, 2025 | 9.96 | 10.01 | 10.01 | 10.02 | 9.88 | 3.25M |
| December 12, 2025 | 10.24 | 9.99 | 9.99 | 10.25 | 9.98 | 7.72M |
| December 11, 2025 | 10.35 | 10.24 | 10.24 | 10.38 | 10.18 | 4.65M |
| December 10, 2025 | 10.4 | 10.39 | 10.39 | 10.41 | 10.2 | 4.91M |
| December 09, 2025 | 10.42 | 10.39 | 10.39 | 10.43 | 10.34 | 2.11M |
| December 08, 2025 | 10.4 | 10.43 | 10.43 | 10.46 | 10.37 | 3.11M |
| December 05, 2025 | 10.39 | 10.41 | 10.41 | 10.41 | 10.31 | 2.81M |
| December 04, 2025 | 10.53 | 10.41 | 10.41 | 10.53 | 10.34 | 2.56M |
| December 03, 2025 | 10.74 | 10.52 | 10.52 | 10.74 | 10.5 | 4.53M |
| December 02, 2025 | 10.8 | 10.73 | 10.73 | 10.84 | 10.7 | 2.89M |
| December 01, 2025 | 10.77 | 10.82 | 10.82 | 10.85 | 10.73 | 3.37M |
| November 28, 2025 | 10.72 | 10.83 | 10.83 | 10.84 | 10.69 | 3.33M |
| November 27, 2025 | 10.71 | 10.69 | 10.69 | 10.74 | 10.58 | 2.9M |
| November 26, 2025 | 10.78 | 10.71 | 10.71 | 10.79 | 10.67 | 2.82M |
| November 25, 2025 | 10.76 | 10.77 | 10.77 | 10.81 | 10.68 | 2.98M |
| November 24, 2025 | 10.75 | 10.76 | 10.76 | 10.82 | 10.7 | 3.47M |
| November 21, 2025 | 10.98 | 10.78 | 10.78 | 11.03 | 10.72 | 4.84M |
| November 20, 2025 | 10.93 | 11 | 11 | 11.04 | 10.88 | 2.96M |
| November 19, 2025 | 11.11 | 10.95 | 10.95 | 11.11 | 10.89 | 3.12M |
| November 18, 2025 | 11.19 | 11.06 | 11.06 | 11.2 | 10.99 | 3.79M |
| November 17, 2025 | 11.18 | 11.2 | 11.2 | 11.21 | 11.08 | 4.05M |
| November 14, 2025 | 11.17 | 11.18 | 11.18 | 11.26 | 11.14 | 4.88M |
| November 13, 2025 | 11.15 | 11.17 | 11.17 | 11.17 | 11.05 | 3.89M |
| November 12, 2025 | 11.13 | 11.19 | 11.19 | 11.46 | 11.08 | 6.92M |
| November 11, 2025 | 11.05 | 11.13 | 11.13 | 11.18 | 11.04 | 4.69M |
| November 10, 2025 | 10.99 | 11.05 | 11.05 | 11.05 | 10.91 | 3.14M |
| November 07, 2025 | 10.98 | 10.98 | 10.98 | 11.02 | 10.94 | 2.6M |
| November 06, 2025 | 10.95 | 10.98 | 10.98 | 10.99 | 10.87 | 2.4M |
| November 05, 2025 | 10.93 | 10.94 | 10.94 | 10.95 | 10.8 | 2.99M |
| November 04, 2025 | 10.98 | 10.95 | 10.95 | 11 | 10.87 | 3.3M |
| November 03, 2025 | 10.98 | 11 | 11 | 11.01 | 10.92 | 4.08M |
| October 31, 2025 | 10.96 | 10.94 | 10.94 | 11.02 | 10.85 | 5.28M |
| October 30, 2025 | 11.01 | 10.96 | 10.96 | 11.1 | 10.92 | 4.65M |
| October 29, 2025 | 10.97 | 11.01 | 11.01 | 11.01 | 10.87 | 5.28M |
| October 28, 2025 | 11.22 | 11.02 | 11.02 | 11.22 | 10.93 | 8.21M |
| October 27, 2025 | 11.29 | 11.22 | 11.22 | 11.29 | 11.14 | 7.07M |
| October 24, 2025 | 11.44 | 11.28 | 11.28 | 11.44 | 11.21 | 6.13M |
| October 23, 2025 | 11.35 | 11.43 | 11.43 | 11.44 | 11.27 | 5.63M |
| October 22, 2025 | 11.29 | 11.36 | 11.36 | 11.42 | 11.22 | 4.94M |
| October 21, 2025 | 11.17 | 11.29 | 11.29 | 11.3 | 11.17 | 5.39M |
| October 20, 2025 | 11.15 | 11.2 | 11.2 | 11.26 | 11.05 | 4.4M |
| October 17, 2025 | 11.2 | 11.16 | 11.16 | 11.24 | 11.1 | 3.84M |
| October 16, 2025 | 11.18 | 11.23 | 11.23 | 11.23 | 11.09 | 3.71M |
| October 15, 2025 | 11.14 | 11.19 | 11.19 | 11.22 | 11.09 | 3.61M |
| October 14, 2025 | 11.08 | 11.16 | 11.16 | 11.19 | 11.06 | 4.84M |
| October 13, 2025 | 10.94 | 11.08 | 11.08 | 11.08 | 10.91 | 4.19M |
| October 10, 2025 | 10.94 | 11.15 | 11.15 | 11.16 | 10.91 | 4.97M |
| October 09, 2025 | 11.07 | 10.94 | 10.94 | 11.07 | 10.9 | 3.35M |
| September 30, 2025 | 11.01 | 11.08 | 11.08 | 11.08 | 10.95 | 3.22M |
| September 29, 2025 | 11.03 | 11.05 | 11.05 | 11.06 | 10.86 | 5.13M |
| September 26, 2025 | 11.09 | 11.06 | 11.06 | 11.14 | 11 | 3.23M |
| September 25, 2025 | 11.15 | 11.12 | 11.12 | 11.15 | 11.04 | 3.5M |