10.23
+0.01000023(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.24 | 10.23 | 10.23 | 10.28 | 10.2 | 18.53M |
| December 24, 2025 | 10.04 | 10.22 | 10.22 | 10.27 | 10.01 | 39.89M |
| December 23, 2025 | 10.05 | 10.03 | 10.03 | 10.07 | 10 | 17.11M |
| December 22, 2025 | 10.09 | 10.04 | 10.04 | 10.12 | 10.04 | 19.73M |
| December 19, 2025 | 10.08 | 10.09 | 10.09 | 10.12 | 10.02 | 22.67M |
| December 18, 2025 | 10.06 | 10.08 | 10.08 | 10.12 | 10.05 | 17.97M |
| December 17, 2025 | 9.99 | 10.07 | 10.07 | 10.11 | 9.98 | 24.54M |
| December 16, 2025 | 10.04 | 10 | 10 | 10.08 | 9.97 | 22.53M |
| December 15, 2025 | 10.1 | 10.05 | 10.05 | 10.18 | 10.01 | 29.56M |
| December 12, 2025 | 9.99 | 10.04 | 10.04 | 10.23 | 9.96 | 75.07M |
| December 11, 2025 | 10.04 | 9.95 | 9.95 | 10.11 | 9.9 | 39.49M |
| December 10, 2025 | 10.01 | 10.04 | 10.04 | 10.08 | 9.93 | 30.87M |
| December 09, 2025 | 10.04 | 10.02 | 10.02 | 10.13 | 10 | 25.85M |
| December 08, 2025 | 10.15 | 10.03 | 10.03 | 10.17 | 10.01 | 35.04M |
| December 05, 2025 | 10.17 | 10.13 | 10.13 | 10.2 | 10.11 | 21.15M |
| December 04, 2025 | 10.18 | 10.16 | 10.16 | 10.22 | 10.11 | 23.46M |
| December 03, 2025 | 10.22 | 10.18 | 10.18 | 10.3 | 10.16 | 34.16M |
| December 02, 2025 | 10.2 | 10.21 | 10.21 | 10.36 | 10.16 | 36.9M |
| December 01, 2025 | 10.15 | 10.17 | 10.17 | 10.3 | 10.13 | 36.62M |
| November 28, 2025 | 10.15 | 10.14 | 10.14 | 10.17 | 10.07 | 15.38M |
| November 27, 2025 | 10.17 | 10.14 | 10.14 | 10.19 | 10.13 | 15.58M |
| November 26, 2025 | 10.22 | 10.15 | 10.15 | 10.24 | 10.14 | 17.01M |
| November 25, 2025 | 10.12 | 10.22 | 10.22 | 10.24 | 10.06 | 33.46M |
| November 24, 2025 | 10.25 | 10.07 | 10.07 | 10.28 | 9.95 | 51.64M |
| November 21, 2025 | 10.6 | 10.37 | 10.37 | 10.67 | 10.36 | 38.81M |
| November 20, 2025 | 10.71 | 10.62 | 10.62 | 10.81 | 10.59 | 26.12M |
| November 19, 2025 | 10.79 | 10.68 | 10.68 | 10.84 | 10.66 | 21.82M |
| November 18, 2025 | 10.89 | 10.78 | 10.78 | 10.94 | 10.74 | 25.11M |
| November 17, 2025 | 11 | 10.89 | 10.89 | 11.01 | 10.87 | 28.76M |
| November 14, 2025 | 11.13 | 11 | 11 | 11.22 | 11 | 25.57M |
| November 13, 2025 | 11.18 | 11.17 | 11.17 | 11.22 | 11.11 | 23.63M |
| November 12, 2025 | 11.18 | 11.17 | 11.17 | 11.26 | 11.15 | 26.46M |
| November 11, 2025 | 11.49 | 11.16 | 11.16 | 11.5 | 11.13 | 43.31M |
| November 10, 2025 | 11.5 | 11.57 | 11.57 | 11.64 | 11.45 | 42.02M |
| November 07, 2025 | 11.59 | 11.52 | 11.52 | 11.62 | 11.48 | 26.23M |
| November 06, 2025 | 11.25 | 11.55 | 11.55 | 11.6 | 11.25 | 34.32M |
| November 05, 2025 | 11.38 | 11.28 | 11.28 | 11.47 | 11.21 | 32.15M |
| November 04, 2025 | 11.39 | 11.44 | 11.44 | 11.57 | 11.34 | 46.01M |
| November 03, 2025 | 11.2 | 11.37 | 11.37 | 11.38 | 11.14 | 43.34M |
| October 31, 2025 | 11.06 | 11.17 | 11.17 | 11.21 | 11.02 | 31.34M |
| October 30, 2025 | 10.88 | 11.08 | 11.08 | 11.22 | 10.76 | 53.73M |
| October 29, 2025 | 10.82 | 10.96 | 10.96 | 10.97 | 10.72 | 16.2M |
| October 28, 2025 | 10.91 | 10.8 | 10.8 | 10.96 | 10.78 | 14.28M |
| October 27, 2025 | 10.83 | 10.9 | 10.9 | 10.94 | 10.78 | 16.98M |
| October 24, 2025 | 10.83 | 10.81 | 10.81 | 10.95 | 10.75 | 17.22M |
| October 23, 2025 | 10.72 | 10.79 | 10.79 | 10.83 | 10.65 | 18.83M |
| October 22, 2025 | 10.71 | 10.67 | 10.67 | 10.75 | 10.66 | 12.53M |
| October 21, 2025 | 10.68 | 10.73 | 10.73 | 10.78 | 10.65 | 15.55M |
| October 20, 2025 | 10.83 | 10.65 | 10.65 | 10.86 | 10.63 | 20.57M |
| October 17, 2025 | 10.9 | 10.82 | 10.82 | 10.97 | 10.8 | 15.21M |
| October 16, 2025 | 11 | 10.9 | 10.9 | 11.04 | 10.87 | 17.83M |
| October 15, 2025 | 10.9 | 10.99 | 10.99 | 11.05 | 10.85 | 28.78M |
| October 14, 2025 | 10.87 | 10.9 | 10.9 | 11.02 | 10.8 | 30M |
| October 13, 2025 | 10.73 | 10.84 | 10.84 | 10.89 | 10.71 | 23.07M |
| October 10, 2025 | 10.79 | 10.93 | 10.93 | 11.01 | 10.73 | 32.53M |
| October 09, 2025 | 10.61 | 10.83 | 10.83 | 10.84 | 10.57 | 28.23M |
| September 30, 2025 | 10.63 | 10.61 | 10.61 | 10.71 | 10.57 | 13.79M |
| September 29, 2025 | 10.64 | 10.64 | 10.64 | 10.66 | 10.52 | 15.46M |
| September 26, 2025 | 10.56 | 10.66 | 10.66 | 10.68 | 10.53 | 13.57M |
| September 25, 2025 | 10.6 | 10.6 | 10.6 | 10.65 | 10.49 | 19.28M |