10.62
+0.41(+4.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.16 | 10.62 | 10.62 | 10.69 | 10.16 | 12.87M |
| December 24, 2025 | 10.15 | 10.21 | 10.21 | 10.27 | 10.04 | 7.29M |
| December 23, 2025 | 10.45 | 10.17 | 10.17 | 10.48 | 10.12 | 9.69M |
| December 22, 2025 | 10.7 | 10.27 | 10.27 | 10.82 | 10.25 | 20.75M |
| December 19, 2025 | 10.8 | 10.68 | 10.68 | 10.9 | 10.46 | 31.96M |
| December 18, 2025 | 9.54 | 10.53 | 10.53 | 10.53 | 9.52 | 28.82M |
| December 17, 2025 | 9.47 | 9.57 | 9.57 | 9.59 | 9.34 | 4.13M |
| December 16, 2025 | 9.6 | 9.47 | 9.47 | 9.61 | 9.39 | 3.59M |
| December 15, 2025 | 9.51 | 9.57 | 9.57 | 9.65 | 9.42 | 4.13M |
| December 12, 2025 | 9.71 | 9.58 | 9.58 | 9.89 | 9.54 | 5.1M |
| December 11, 2025 | 10 | 9.75 | 9.75 | 10.03 | 9.74 | 5.38M |
| December 10, 2025 | 10.22 | 10.02 | 10.02 | 10.33 | 10.01 | 5.58M |
| December 09, 2025 | 10.37 | 10.22 | 10.22 | 10.4 | 10.2 | 2.97M |
| December 08, 2025 | 10.45 | 10.33 | 10.33 | 10.45 | 10.26 | 3.89M |
| December 05, 2025 | 10.18 | 10.31 | 10.31 | 10.38 | 10.08 | 3.68M |
| December 04, 2025 | 10.4 | 10.18 | 10.18 | 10.45 | 10.11 | 3.43M |
| December 03, 2025 | 10.63 | 10.36 | 10.36 | 10.65 | 10.29 | 2.97M |
| December 02, 2025 | 10.55 | 10.49 | 10.49 | 10.58 | 10.3 | 3.46M |
| December 01, 2025 | 10.61 | 10.51 | 10.51 | 10.7 | 10.47 | 3.91M |
| November 28, 2025 | 10.39 | 10.48 | 10.48 | 10.5 | 10.24 | 3.14M |
| November 27, 2025 | 10.2 | 10.38 | 10.38 | 10.4 | 10.16 | 2.95M |
| November 26, 2025 | 10.4 | 10.2 | 10.2 | 10.58 | 10.17 | 3.5M |
| November 25, 2025 | 10.29 | 10.4 | 10.4 | 10.49 | 10.21 | 3.74M |
| November 24, 2025 | 10.13 | 10.21 | 10.21 | 10.28 | 10.03 | 4.82M |
| November 21, 2025 | 10.46 | 9.97 | 9.97 | 10.7 | 9.92 | 6.85M |
| November 20, 2025 | 10.79 | 10.57 | 10.57 | 10.85 | 10.5 | 4.61M |
| November 19, 2025 | 10.89 | 10.71 | 10.71 | 10.98 | 10.63 | 4.75M |
| November 18, 2025 | 10.98 | 10.85 | 10.85 | 10.99 | 10.77 | 4.84M |
| November 17, 2025 | 10.89 | 10.89 | 10.89 | 10.95 | 10.78 | 3.4M |
| November 14, 2025 | 10.75 | 10.86 | 10.86 | 10.95 | 10.66 | 3.88M |
| November 13, 2025 | 10.74 | 10.79 | 10.79 | 10.81 | 10.69 | 3.72M |
| November 12, 2025 | 10.83 | 10.74 | 10.74 | 10.87 | 10.7 | 2.55M |
| November 11, 2025 | 10.77 | 10.82 | 10.82 | 10.85 | 10.68 | 3.3M |
| November 10, 2025 | 10.77 | 10.73 | 10.73 | 10.81 | 10.69 | 3.48M |
| November 07, 2025 | 10.72 | 10.76 | 10.76 | 10.84 | 10.68 | 4.21M |
| November 06, 2025 | 10.8 | 10.83 | 10.83 | 10.85 | 10.74 | 3.71M |
| November 05, 2025 | 10.67 | 10.79 | 10.79 | 10.83 | 10.62 | 5.1M |
| November 04, 2025 | 10.65 | 10.74 | 10.74 | 10.77 | 10.6 | 5.02M |
| November 03, 2025 | 10.61 | 10.65 | 10.65 | 10.66 | 10.5 | 5.1M |
| October 31, 2025 | 10.37 | 10.49 | 10.49 | 10.53 | 10.31 | 3.56M |
| October 30, 2025 | 10.41 | 10.37 | 10.37 | 10.49 | 10.34 | 3.85M |
| October 29, 2025 | 10.56 | 10.41 | 10.41 | 10.58 | 10.37 | 4.04M |
| October 28, 2025 | 10.49 | 10.51 | 10.51 | 10.59 | 10.43 | 4.43M |
| October 27, 2025 | 10.54 | 10.45 | 10.45 | 10.54 | 10.36 | 3.75M |
| October 24, 2025 | 10.46 | 10.49 | 10.49 | 10.55 | 10.37 | 3.32M |
| October 23, 2025 | 10.38 | 10.48 | 10.48 | 10.48 | 10.28 | 3.78M |
| October 22, 2025 | 10.35 | 10.37 | 10.37 | 10.45 | 10.3 | 3.65M |
| October 21, 2025 | 10.13 | 10.35 | 10.35 | 10.37 | 10.07 | 4.9M |
| October 20, 2025 | 10.02 | 10.13 | 10.13 | 10.14 | 9.99 | 2.93M |
| October 17, 2025 | 10 | 9.93 | 9.93 | 10.12 | 9.91 | 2.89M |
| October 16, 2025 | 10.18 | 10.05 | 10.05 | 10.21 | 10.02 | 2.61M |
| October 15, 2025 | 10.06 | 10.16 | 10.16 | 10.17 | 9.95 | 3.71M |
| October 14, 2025 | 10.01 | 10 | 10 | 10.12 | 9.99 | 3.67M |
| October 13, 2025 | 9.72 | 10.01 | 10.01 | 10.04 | 9.54 | 4.62M |
| October 10, 2025 | 10.02 | 10.03 | 10.03 | 10.13 | 9.95 | 4.26M |
| October 09, 2025 | 10.12 | 10.04 | 10.04 | 10.17 | 9.97 | 4.48M |
| September 30, 2025 | 10.14 | 10.11 | 10.11 | 10.19 | 10.05 | 3.34M |
| September 29, 2025 | 10 | 10.1 | 10.1 | 10.14 | 9.85 | 3.52M |
| September 26, 2025 | 9.9 | 10 | 10 | 10.05 | 9.83 | 3.14M |
| September 25, 2025 | 10 | 9.97 | 9.97 | 10.13 | 9.92 | 4.25M |