10.88
-0.37(-3.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 11.23 | 10.88 | 10.88 | 11.25 | 10.79 | 46.17M |
| December 24, 2025 | 11.53 | 11.25 | 11.25 | 11.59 | 10.98 | 63.31M |
| December 23, 2025 | 12 | 11.4 | 11.4 | 12.25 | 11.29 | 117.4M |
| December 22, 2025 | 10.64 | 11.47 | 11.47 | 11.47 | 10.62 | 59.11M |
| December 19, 2025 | 9.99 | 10.43 | 10.43 | 10.62 | 9.79 | 51.27M |
| December 18, 2025 | 10.56 | 9.99 | 9.99 | 10.56 | 9.97 | 37.82M |
| December 17, 2025 | 10.36 | 10.57 | 10.57 | 10.68 | 10.08 | 34.81M |
| December 16, 2025 | 10.63 | 10.35 | 10.35 | 10.85 | 10.2 | 30.61M |
| December 15, 2025 | 10.76 | 10.68 | 10.68 | 10.97 | 10.62 | 30.25M |
| December 12, 2025 | 11.15 | 10.91 | 10.91 | 11.32 | 10.66 | 38.76M |
| December 11, 2025 | 11.55 | 11.16 | 11.16 | 11.77 | 11.15 | 47.97M |
| December 10, 2025 | 11.02 | 11.7 | 11.7 | 11.75 | 10.83 | 67.76M |
| December 09, 2025 | 11.35 | 11.03 | 11.03 | 11.38 | 10.98 | 29M |
| December 08, 2025 | 11.22 | 11.51 | 11.51 | 11.6 | 11.17 | 34.11M |
| December 05, 2025 | 10.94 | 11.19 | 11.19 | 11.21 | 10.78 | 29.8M |
| December 04, 2025 | 11.45 | 11 | 11 | 11.52 | 10.96 | 35.97M |
| December 03, 2025 | 11.53 | 11.47 | 11.47 | 11.94 | 11.41 | 34.18M |
| December 02, 2025 | 11.6 | 11.6 | 11.6 | 11.76 | 11.28 | 34.8M |
| December 01, 2025 | 11.72 | 11.68 | 11.68 | 12.12 | 11.6 | 43.86M |
| November 28, 2025 | 11.05 | 11.65 | 11.65 | 11.75 | 11.05 | 46.87M |
| November 27, 2025 | 11.62 | 11.24 | 11.24 | 11.77 | 11.2 | 49.35M |
| November 26, 2025 | 11.45 | 11.84 | 11.84 | 12.25 | 11.42 | 62M |
| November 25, 2025 | 11.34 | 11.55 | 11.55 | 11.67 | 11.16 | 55.52M |
| November 24, 2025 | 11.5 | 11.25 | 11.25 | 11.88 | 11.01 | 64.41M |
| November 21, 2025 | 12.31 | 11.91 | 11.91 | 12.73 | 11.91 | 67.44M |
| November 20, 2025 | 12.3 | 13.23 | 13.23 | 13.47 | 12.25 | 103.92M |
| November 19, 2025 | 12.58 | 12.59 | 12.59 | 12.99 | 11.9 | 96.66M |
| November 18, 2025 | 14.2 | 12.86 | 12.86 | 14.2 | 12.86 | 113.71M |
| November 17, 2025 | 13.12 | 14.29 | 14.29 | 14.3 | 12.82 | 135.67M |
| November 14, 2025 | 11.55 | 13.02 | 13.02 | 13.02 | 11.5 | 109.79M |
| November 13, 2025 | 11.01 | 11.84 | 11.84 | 12.08 | 11.01 | 94.35M |
| November 12, 2025 | 10.82 | 11 | 11 | 11.55 | 10.82 | 86.09M |
| November 11, 2025 | 11.2 | 10.92 | 10.92 | 11.3 | 10.82 | 82.65M |
| November 10, 2025 | 11.16 | 11.21 | 11.21 | 11.65 | 10.82 | 145.88M |
| November 07, 2025 | 9.79 | 10.59 | 10.59 | 10.59 | 9.79 | 60.36M |
| November 06, 2025 | 9.83 | 9.63 | 9.63 | 9.93 | 9.54 | 42.64M |
| November 05, 2025 | 9.41 | 9.91 | 9.91 | 10.19 | 9.39 | 63.91M |
| November 04, 2025 | 9.95 | 9.66 | 9.66 | 9.96 | 9.56 | 40.64M |
| November 03, 2025 | 9.76 | 9.98 | 9.98 | 10.07 | 9.5 | 58.24M |
| October 31, 2025 | 9.6 | 9.76 | 9.76 | 10.04 | 9.59 | 46.47M |
| October 30, 2025 | 9.56 | 9.7 | 9.7 | 9.8 | 9.55 | 42.59M |
| October 29, 2025 | 9.12 | 9.69 | 9.69 | 9.97 | 9.09 | 68.87M |
| October 28, 2025 | 9.12 | 9.06 | 9.06 | 9.3 | 8.95 | 26.02M |
| October 27, 2025 | 9.03 | 9.13 | 9.13 | 9.36 | 9.02 | 28.33M |
| October 24, 2025 | 9.17 | 9.09 | 9.09 | 9.33 | 9.01 | 28.16M |
| October 23, 2025 | 9.15 | 9.14 | 9.14 | 9.37 | 9.02 | 32.8M |
| October 22, 2025 | 9.37 | 9.23 | 9.23 | 9.48 | 9.11 | 40.82M |
| October 21, 2025 | 9.07 | 9.41 | 9.41 | 9.73 | 8.88 | 65.68M |
| October 20, 2025 | 9.17 | 9.07 | 9.07 | 9.38 | 9 | 59.69M |
| October 17, 2025 | 8.9 | 9.15 | 9.15 | 9.56 | 8.85 | 87.93M |
| October 16, 2025 | 8.79 | 8.95 | 8.95 | 9.1 | 8.66 | 44.87M |
| October 15, 2025 | 8.73 | 8.77 | 8.77 | 8.86 | 8.66 | 20.62M |
| October 14, 2025 | 8.89 | 8.67 | 8.67 | 9.06 | 8.63 | 29.19M |
| October 13, 2025 | 8.59 | 8.83 | 8.83 | 8.86 | 8.53 | 27.79M |
| October 10, 2025 | 8.8 | 8.89 | 8.89 | 8.96 | 8.69 | 32.17M |
| October 09, 2025 | 8.77 | 8.95 | 8.95 | 9.14 | 8.7 | 51.67M |
| September 30, 2025 | 8.42 | 8.59 | 8.59 | 8.7 | 8.37 | 28.2M |
| September 29, 2025 | 8.18 | 8.42 | 8.42 | 8.43 | 8.05 | 26.49M |
| September 26, 2025 | 8.04 | 8.07 | 8.07 | 8.29 | 7.99 | 15.94M |
| September 25, 2025 | 8.1 | 8.03 | 8.03 | 8.25 | 8.02 | 14.41M |