10.36
-0.02(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.39 | 10.37 | 10.37 | 10.41 | 10.34 | 23.63M |
| December 24, 2025 | 10.34 | 10.38 | 10.38 | 10.42 | 10.29 | 19.3M |
| December 23, 2025 | 10.42 | 10.33 | 10.33 | 10.44 | 10.31 | 21.8M |
| December 22, 2025 | 10.51 | 10.43 | 10.43 | 10.52 | 10.42 | 24.95M |
| December 19, 2025 | 10.5 | 10.51 | 10.51 | 10.57 | 10.48 | 24.44M |
| December 18, 2025 | 10.68 | 10.52 | 10.52 | 10.68 | 10.5 | 31.83M |
| December 17, 2025 | 10.68 | 10.69 | 10.69 | 10.79 | 10.49 | 39.51M |
| December 16, 2025 | 10.77 | 10.67 | 10.67 | 10.85 | 10.66 | 38.89M |
| December 15, 2025 | 10.76 | 10.82 | 10.82 | 10.92 | 10.65 | 55.94M |
| December 12, 2025 | 10.55 | 10.89 | 10.89 | 11.19 | 10.55 | 175.92M |
| December 11, 2025 | 10.62 | 10.58 | 10.58 | 10.72 | 10.57 | 32.77M |
| December 10, 2025 | 10.46 | 10.65 | 10.65 | 10.68 | 10.43 | 30.69M |
| December 09, 2025 | 10.58 | 10.51 | 10.51 | 10.61 | 10.44 | 31.06M |
| December 08, 2025 | 10.74 | 10.65 | 10.65 | 10.82 | 10.64 | 48.24M |
| December 05, 2025 | 10.41 | 10.63 | 10.63 | 10.66 | 10.4 | 35.16M |
| December 04, 2025 | 10.48 | 10.42 | 10.42 | 10.49 | 10.39 | 18.98M |
| December 03, 2025 | 10.6 | 10.48 | 10.48 | 10.68 | 10.45 | 24.94M |
| December 02, 2025 | 10.5 | 10.58 | 10.58 | 10.65 | 10.48 | 36.11M |
| December 01, 2025 | 10.38 | 10.54 | 10.54 | 10.68 | 10.34 | 72.03M |
| November 28, 2025 | 10.2 | 10.23 | 10.23 | 10.25 | 10.13 | 18.51M |
| November 27, 2025 | 10.21 | 10.18 | 10.18 | 10.26 | 10.15 | 18.35M |
| November 26, 2025 | 10.26 | 10.19 | 10.19 | 10.29 | 10.19 | 18.77M |
| November 25, 2025 | 10.3 | 10.26 | 10.26 | 10.35 | 10.22 | 30.06M |
| November 24, 2025 | 10.14 | 10.4 | 10.4 | 10.4 | 10.1 | 29.76M |
| November 21, 2025 | 10.26 | 10.11 | 10.11 | 10.36 | 10.07 | 35.21M |
| November 20, 2025 | 10.6 | 10.36 | 10.36 | 10.64 | 10.36 | 26.77M |
| November 19, 2025 | 10.48 | 10.42 | 10.42 | 10.53 | 10.38 | 18.39M |
| November 18, 2025 | 10.46 | 10.46 | 10.46 | 10.54 | 10.46 | 22.01M |
| November 17, 2025 | 10.51 | 10.49 | 10.49 | 10.54 | 10.45 | 19.14M |
| November 14, 2025 | 10.51 | 10.52 | 10.52 | 10.57 | 10.5 | 19.57M |
| November 13, 2025 | 10.5 | 10.57 | 10.57 | 10.58 | 10.49 | 28.47M |
| November 12, 2025 | 10.67 | 10.5 | 10.5 | 10.68 | 10.49 | 38.08M |
| November 11, 2025 | 10.8 | 10.69 | 10.69 | 10.82 | 10.68 | 31.35M |
| November 10, 2025 | 10.74 | 10.8 | 10.8 | 10.84 | 10.72 | 30.26M |
| November 07, 2025 | 10.75 | 10.75 | 10.75 | 10.76 | 10.7 | 26.52M |
| November 06, 2025 | 10.75 | 10.79 | 10.79 | 10.85 | 10.75 | 27.14M |
| November 05, 2025 | 10.71 | 10.76 | 10.76 | 10.79 | 10.7 | 29.24M |
| November 04, 2025 | 10.91 | 10.78 | 10.78 | 10.91 | 10.75 | 36.96M |
| November 03, 2025 | 10.98 | 10.91 | 10.91 | 10.99 | 10.82 | 42.29M |
| October 31, 2025 | 11.1 | 11.01 | 11.01 | 11.12 | 10.95 | 61.71M |
| October 30, 2025 | 11.37 | 11.25 | 11.25 | 11.38 | 11.19 | 41.5M |
| October 29, 2025 | 11.22 | 11.4 | 11.4 | 11.45 | 11.2 | 48.21M |
| October 28, 2025 | 11.28 | 11.23 | 11.23 | 11.33 | 11.19 | 28.33M |
| October 27, 2025 | 11.26 | 11.31 | 11.31 | 11.45 | 11.18 | 50.75M |
| October 24, 2025 | 11.06 | 11.17 | 11.17 | 11.19 | 11.06 | 24.76M |
| October 23, 2025 | 10.95 | 11.12 | 11.12 | 11.13 | 10.84 | 28.7M |
| October 22, 2025 | 11.01 | 10.97 | 10.97 | 11.05 | 10.94 | 16.66M |
| October 21, 2025 | 10.95 | 11.05 | 11.05 | 11.14 | 10.91 | 27.81M |
| October 20, 2025 | 11 | 10.91 | 10.91 | 11.05 | 10.88 | 24.88M |
| October 17, 2025 | 11.16 | 10.9 | 10.9 | 11.26 | 10.9 | 39.64M |
| October 16, 2025 | 11.18 | 11.17 | 11.17 | 11.25 | 11.12 | 28.35M |
| October 15, 2025 | 11.19 | 11.23 | 11.23 | 11.28 | 11.05 | 39.32M |
| October 14, 2025 | 11.24 | 11.18 | 11.18 | 11.4 | 11.14 | 40.8M |
| October 13, 2025 | 11.05 | 11.25 | 11.25 | 11.27 | 11.02 | 38.01M |
| October 10, 2025 | 11.28 | 11.38 | 11.38 | 11.52 | 11.23 | 51.53M |
| October 09, 2025 | 11.17 | 11.34 | 11.34 | 11.37 | 11.08 | 49.83M |
| September 30, 2025 | 11.15 | 11.17 | 11.17 | 11.25 | 11.11 | 37.53M |
| September 29, 2025 | 10.75 | 11.21 | 11.21 | 11.45 | 10.75 | 79.5M |
| September 26, 2025 | 10.85 | 10.77 | 10.77 | 10.92 | 10.77 | 24.45M |
| September 25, 2025 | 10.91 | 10.87 | 10.87 | 10.98 | 10.86 | 24.51M |