10.96
-0.11(-0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.97 | 10.96 | 10.96 | 10.98 | 10.82 | 161.78M |
| December 24, 2025 | 11 | 11.07 | 11.07 | 11.09 | 10.8 | 216.22M |
| December 23, 2025 | 10.89 | 10.97 | 10.97 | 11.25 | 10.85 | 226.32M |
| December 22, 2025 | 11.05 | 10.97 | 10.97 | 11.1 | 10.86 | 203.51M |
| December 19, 2025 | 10.58 | 10.85 | 10.85 | 10.93 | 10.43 | 228.5M |
| December 18, 2025 | 10.59 | 10.53 | 10.53 | 10.77 | 10.51 | 144.88M |
| December 17, 2025 | 10.38 | 10.59 | 10.59 | 10.66 | 10.32 | 180.58M |
| December 16, 2025 | 10.44 | 10.28 | 10.28 | 10.5 | 10.09 | 202.54M |
| December 15, 2025 | 10.53 | 10.54 | 10.54 | 10.8 | 10.47 | 204.67M |
| December 12, 2025 | 10.68 | 10.75 | 10.75 | 10.79 | 10.6 | 316.04M |
| December 11, 2025 | 10.8 | 10.47 | 10.47 | 10.88 | 10.46 | 238.71M |
| December 10, 2025 | 10.58 | 10.72 | 10.72 | 10.73 | 10.47 | 205.56M |
| December 09, 2025 | 11.14 | 10.59 | 10.59 | 11.15 | 10.48 | 406.73M |
| December 08, 2025 | 11.33 | 11.27 | 11.27 | 11.34 | 11.02 | 347.29M |
| December 05, 2025 | 10.92 | 11.4 | 11.4 | 11.49 | 10.92 | 385.3M |
| December 04, 2025 | 11.27 | 10.89 | 10.89 | 11.3 | 10.84 | 316.82M |
| December 03, 2025 | 10.55 | 11.03 | 11.03 | 11.27 | 10.55 | 402.03M |
| December 02, 2025 | 10.61 | 10.58 | 10.58 | 10.64 | 10.44 | 163.31M |
| December 01, 2025 | 10.78 | 10.69 | 10.69 | 10.92 | 10.57 | 357.07M |
| November 28, 2025 | 10.39 | 10.51 | 10.51 | 10.64 | 10.31 | 173.39M |
| November 27, 2025 | 10.61 | 10.44 | 10.44 | 10.76 | 10.42 | 244.8M |
| November 26, 2025 | 10.54 | 10.39 | 10.39 | 10.63 | 10.33 | 213.5M |
| November 25, 2025 | 10.67 | 10.55 | 10.55 | 10.7 | 10.42 | 255.26M |
| November 24, 2025 | 10.58 | 10.49 | 10.49 | 10.65 | 10.19 | 333.72M |
| November 21, 2025 | 10.72 | 10.52 | 10.52 | 10.91 | 10.5 | 370.73M |
| November 20, 2025 | 11.1 | 11.04 | 11.04 | 11.3 | 10.99 | 293M |
| November 19, 2025 | 10.78 | 10.98 | 10.98 | 11.11 | 10.78 | 352.88M |
| November 18, 2025 | 10.91 | 10.75 | 10.75 | 11.05 | 10.62 | 459.4M |
| November 17, 2025 | 11.41 | 11.16 | 11.16 | 11.49 | 11.03 | 511.78M |
| November 14, 2025 | 11.85 | 11.66 | 11.66 | 12.06 | 11.65 | 450.05M |
| November 13, 2025 | 11.7 | 12.17 | 12.17 | 12.3 | 11.55 | 616.6M |
| November 12, 2025 | 10.98 | 11.71 | 11.71 | 11.74 | 10.93 | 584.62M |
| November 11, 2025 | 11.1 | 10.98 | 10.98 | 11.22 | 10.9 | 338.14M |
| November 10, 2025 | 10.82 | 11.1 | 11.1 | 11.26 | 10.68 | 553.63M |
| November 07, 2025 | 10.7 | 10.75 | 10.75 | 10.99 | 10.65 | 499.54M |
| November 06, 2025 | 9.87 | 10.86 | 10.86 | 10.86 | 9.83 | 696.82M |
| November 05, 2025 | 9.51 | 9.87 | 9.87 | 9.9 | 9.46 | 286.56M |
| November 04, 2025 | 10.16 | 9.85 | 9.85 | 10.39 | 9.76 | 377.34M |
| November 03, 2025 | 10.14 | 10.17 | 10.17 | 10.22 | 9.75 | 402.93M |
| October 31, 2025 | 10.25 | 9.99 | 9.99 | 10.3 | 9.95 | 424.83M |
| October 30, 2025 | 9.81 | 10.31 | 10.31 | 10.5 | 9.78 | 550.71M |
| October 29, 2025 | 9.38 | 9.91 | 9.91 | 10.05 | 9.34 | 494.03M |
| October 28, 2025 | 9.35 | 9.26 | 9.26 | 9.72 | 9.24 | 461.29M |
| October 27, 2025 | 9.27 | 9.4 | 9.4 | 9.41 | 9.11 | 403.78M |
| October 24, 2025 | 9.2 | 9.23 | 9.23 | 9.48 | 9.02 | 415.34M |
| October 23, 2025 | 8.78 | 9.04 | 9.04 | 9.14 | 8.7 | 470.46M |
| October 22, 2025 | 8.42 | 8.75 | 8.75 | 8.8 | 8.39 | 282.03M |
| October 21, 2025 | 8.45 | 8.62 | 8.62 | 8.77 | 8.43 | 297.02M |
| October 20, 2025 | 8.51 | 8.37 | 8.37 | 8.57 | 8.32 | 233.49M |
| October 17, 2025 | 8.72 | 8.47 | 8.47 | 8.86 | 8.45 | 279.85M |
| October 16, 2025 | 8.8 | 8.72 | 8.6 | 8.98 | 8.62 | 309.42M |
| October 15, 2025 | 8.74 | 8.87 | 8.74 | 8.98 | 8.62 | 388M |
| October 14, 2025 | 8.82 | 8.64 | 8.52 | 9.27 | 8.58 | 624.17M |
| October 13, 2025 | 8.28 | 8.57 | 8.45 | 8.62 | 8.28 | 375.29M |
| October 10, 2025 | 8.58 | 8.62 | 8.5 | 8.82 | 8.48 | 369.71M |
| October 09, 2025 | 8.49 | 8.68 | 8.56 | 8.69 | 8.32 | 537.06M |
| September 30, 2025 | 8.13 | 8.24 | 8.24 | 8.27 | 8.09 | 317.27M |
| September 29, 2025 | 7.69 | 8.15 | 8.15 | 8.18 | 7.64 | 494.87M |
| September 26, 2025 | 7.56 | 7.62 | 7.62 | 7.72 | 7.53 | 226.92M |
| September 25, 2025 | 7.68 | 7.61 | 7.61 | 7.76 | 7.56 | 224.44M |