10.01
-0.16(-1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.14 | 10.01 | 10.01 | 10.15 | 9.94 | 36.95M |
| December 24, 2025 | 10.06 | 10.17 | 10.17 | 10.39 | 9.99 | 42.42M |
| December 23, 2025 | 10.04 | 10.15 | 10.15 | 10.38 | 9.94 | 54.89M |
| December 22, 2025 | 10.12 | 10.04 | 10.04 | 10.18 | 9.96 | 38.11M |
| December 19, 2025 | 9.86 | 10.12 | 10.12 | 10.25 | 9.77 | 52.15M |
| December 18, 2025 | 9.82 | 9.86 | 9.86 | 10.1 | 9.8 | 33.06M |
| December 17, 2025 | 10.05 | 9.91 | 9.91 | 10.05 | 9.78 | 34.88M |
| December 16, 2025 | 9.73 | 10.1 | 10.1 | 10.25 | 9.7 | 59.97M |
| December 15, 2025 | 9.58 | 9.84 | 9.84 | 9.97 | 9.55 | 34.55M |
| December 12, 2025 | 9.55 | 9.65 | 9.65 | 9.68 | 9.51 | 21.24M |
| December 11, 2025 | 9.94 | 9.63 | 9.63 | 9.98 | 9.61 | 39.91M |
| December 10, 2025 | 9.73 | 10.06 | 10.06 | 10.26 | 9.53 | 71.43M |
| December 09, 2025 | 9.63 | 9.73 | 9.73 | 9.87 | 9.58 | 33.25M |
| December 08, 2025 | 9.59 | 9.64 | 9.64 | 9.71 | 9.54 | 24.43M |
| December 05, 2025 | 9.44 | 9.54 | 9.54 | 9.58 | 9.37 | 23.23M |
| December 04, 2025 | 9.6 | 9.47 | 9.47 | 9.66 | 9.44 | 28.51M |
| December 03, 2025 | 9.85 | 9.67 | 9.67 | 9.88 | 9.55 | 49.34M |
| December 02, 2025 | 9.51 | 10 | 10 | 10.15 | 9.36 | 88.95M |
| December 01, 2025 | 9.5 | 9.51 | 9.51 | 9.58 | 9.39 | 23.56M |
| November 28, 2025 | 9.36 | 9.5 | 9.5 | 9.51 | 9.31 | 26.09M |
| November 27, 2025 | 9.55 | 9.39 | 9.39 | 9.6 | 9.37 | 35.43M |
| November 26, 2025 | 9.68 | 9.54 | 9.54 | 9.79 | 9.52 | 40.29M |
| November 25, 2025 | 9.71 | 9.74 | 9.74 | 9.83 | 9.57 | 44.33M |
| November 24, 2025 | 9.69 | 9.7 | 9.7 | 9.77 | 9.41 | 54.51M |
| November 21, 2025 | 10.16 | 9.58 | 9.58 | 10.35 | 9.57 | 74.87M |
| November 20, 2025 | 11 | 10.43 | 10.43 | 11.25 | 10.42 | 108.91M |
| November 19, 2025 | 11.59 | 11.58 | 11.58 | 12.17 | 11.58 | 119.05M |
| November 18, 2025 | 13.37 | 12.87 | 12.87 | 13.4 | 12.38 | 205.79M |
| November 17, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 11.88M |
| November 14, 2025 | 10.06 | 11.07 | 11.07 | 11.07 | 10.06 | 62.49M |
| November 13, 2025 | 9.96 | 10.06 | 10.06 | 10.22 | 9.78 | 26.35M |
| November 12, 2025 | 10.15 | 10 | 10 | 10.33 | 9.96 | 25.01M |
| November 11, 2025 | 9.84 | 9.94 | 9.94 | 10.15 | 9.74 | 26.78M |
| November 10, 2025 | 9.66 | 9.85 | 9.85 | 9.85 | 9.6 | 15.57M |
| November 07, 2025 | 9.8 | 9.66 | 9.66 | 9.87 | 9.64 | 20.22M |
| November 06, 2025 | 9.92 | 9.86 | 9.86 | 9.99 | 9.78 | 18.35M |
| November 05, 2025 | 10.1 | 9.95 | 9.95 | 10.1 | 9.85 | 28.29M |
| November 04, 2025 | 10.28 | 10.23 | 10.23 | 10.43 | 10.02 | 33.5M |
| November 03, 2025 | 10.12 | 10.19 | 10.19 | 10.39 | 9.9 | 31.34M |
| October 31, 2025 | 9.7 | 10.11 | 10.11 | 10.33 | 9.7 | 40.56M |
| October 30, 2025 | 9.61 | 9.89 | 9.89 | 10.49 | 9.53 | 48.53M |
| October 29, 2025 | 9.43 | 9.61 | 9.61 | 9.73 | 9.31 | 23.97M |
| October 28, 2025 | 9.26 | 9.52 | 9.52 | 9.75 | 9.21 | 25.91M |
| October 27, 2025 | 9.27 | 9.32 | 9.32 | 9.34 | 9.24 | 8.68M |
| October 24, 2025 | 9.25 | 9.27 | 9.27 | 9.32 | 9.23 | 6.96M |
| October 23, 2025 | 9.22 | 9.25 | 9.25 | 9.25 | 9.1 | 8.47M |
| October 22, 2025 | 9.24 | 9.23 | 9.23 | 9.3 | 9.18 | 6.17M |
| October 21, 2025 | 9.19 | 9.27 | 9.27 | 9.27 | 9.11 | 8.12M |
| October 20, 2025 | 9.23 | 9.18 | 9.18 | 9.29 | 9.12 | 8.62M |
| October 17, 2025 | 9.43 | 9.19 | 9.19 | 9.45 | 9.18 | 10.65M |
| October 16, 2025 | 9.53 | 9.43 | 9.43 | 9.61 | 9.41 | 11.6M |
| October 15, 2025 | 9.36 | 9.44 | 9.44 | 9.44 | 9.23 | 9.65M |
| October 14, 2025 | 9.3 | 9.32 | 9.32 | 9.48 | 9.26 | 12.65M |
| October 13, 2025 | 9.11 | 9.29 | 9.29 | 9.3 | 9 | 13.24M |
| October 10, 2025 | 9.45 | 9.46 | 9.46 | 9.51 | 9.4 | 8.43M |
| October 09, 2025 | 9.5 | 9.46 | 9.46 | 9.54 | 9.38 | 10.88M |
| September 30, 2025 | 9.44 | 9.47 | 9.47 | 9.54 | 9.39 | 8.36M |
| September 29, 2025 | 9.5 | 9.42 | 9.42 | 9.51 | 9.31 | 11.68M |
| September 26, 2025 | 9.71 | 9.55 | 9.55 | 9.72 | 9.55 | 10.05M |
| September 25, 2025 | 9.6 | 9.76 | 9.76 | 9.91 | 9.54 | 18.24M |