10.74
-0.1(-0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.56 | 10.74 | 10.74 | 10.9 | 10.48 | 17.69M |
| December 24, 2025 | 11.02 | 10.84 | 10.84 | 11.09 | 10.75 | 16.89M |
| December 23, 2025 | 10.7 | 10.93 | 10.93 | 11.1 | 10.67 | 21.63M |
| December 22, 2025 | 10.7 | 10.7 | 10.7 | 10.87 | 10.63 | 18.27M |
| December 19, 2025 | 10.48 | 10.65 | 10.65 | 10.75 | 10.13 | 21.73M |
| December 18, 2025 | 10.48 | 10.39 | 10.39 | 10.8 | 10.36 | 19.52M |
| December 17, 2025 | 10.2 | 10.68 | 10.68 | 10.71 | 10.11 | 28.97M |
| December 16, 2025 | 10.19 | 10 | 10 | 10.22 | 9.84 | 13.19M |
| December 15, 2025 | 10.1 | 10.14 | 10.14 | 10.3 | 10 | 15.47M |
| December 12, 2025 | 10.88 | 10.35 | 10.35 | 11.15 | 10.28 | 23.29M |
| December 11, 2025 | 11.16 | 10.77 | 10.77 | 11.16 | 10.77 | 13.54M |
| December 10, 2025 | 10.87 | 11.02 | 11.02 | 11.18 | 10.76 | 13.26M |
| December 09, 2025 | 11.29 | 10.9 | 10.9 | 11.29 | 10.87 | 16.09M |
| December 08, 2025 | 10.86 | 11.37 | 11.37 | 11.43 | 10.84 | 22.7M |
| December 05, 2025 | 10.81 | 10.83 | 10.83 | 11.02 | 10.61 | 14.83M |
| December 04, 2025 | 11 | 10.83 | 10.83 | 11.24 | 10.74 | 17.1M |
| December 03, 2025 | 11.36 | 11.06 | 11.06 | 11.4 | 10.79 | 22.68M |
| December 02, 2025 | 11.46 | 11.2 | 11.2 | 11.57 | 11.12 | 17.85M |
| December 01, 2025 | 11.95 | 11.53 | 11.53 | 12 | 11.46 | 25M |
| November 28, 2025 | 11.32 | 11.77 | 11.77 | 11.95 | 11.28 | 29.33M |
| November 27, 2025 | 11.44 | 11.34 | 11.34 | 11.66 | 11.32 | 24.4M |
| November 26, 2025 | 11.3 | 11.42 | 11.42 | 12 | 11.06 | 38.66M |
| November 25, 2025 | 11.07 | 11.12 | 11.12 | 11.26 | 10.76 | 33.42M |
| November 24, 2025 | 10.83 | 10.78 | 10.78 | 10.93 | 10.08 | 49.84M |
| November 21, 2025 | 11.52 | 11.07 | 11.07 | 11.67 | 11.07 | 47.45M |
| November 20, 2025 | 12 | 12.3 | 12.3 | 12.99 | 11.83 | 91.9M |
| November 19, 2025 | 11.66 | 12.4 | 12.4 | 12.84 | 11.66 | 107.06M |
| November 18, 2025 | 12.03 | 11.67 | 11.67 | 12.31 | 11.55 | 36.37M |
| November 17, 2025 | 11.6 | 11.95 | 11.95 | 12.24 | 11.5 | 49.64M |
| November 14, 2025 | 11.26 | 11.24 | 11.24 | 11.55 | 11.21 | 22.66M |
| November 13, 2025 | 10.9 | 11.46 | 11.46 | 11.69 | 10.9 | 36.1M |
| November 12, 2025 | 11.13 | 10.92 | 10.92 | 11.15 | 10.76 | 18.39M |
| November 11, 2025 | 11.46 | 11.18 | 11.18 | 11.5 | 11.1 | 25.79M |
| November 10, 2025 | 11.52 | 11.33 | 11.33 | 11.78 | 11.32 | 48.9M |
| November 07, 2025 | 10.66 | 11.48 | 11.48 | 11.69 | 10.65 | 56.83M |
| November 06, 2025 | 10.62 | 10.63 | 10.63 | 10.7 | 10.5 | 11.66M |
| November 05, 2025 | 10.4 | 10.62 | 10.62 | 10.76 | 10.31 | 14.99M |
| November 04, 2025 | 10.55 | 10.51 | 10.51 | 10.68 | 10.38 | 18.19M |
| November 03, 2025 | 10.57 | 10.6 | 10.6 | 10.72 | 10.42 | 25.16M |
| October 31, 2025 | 10.26 | 10.63 | 10.63 | 10.98 | 10.23 | 43.36M |
| October 30, 2025 | 10.01 | 10.36 | 10.36 | 10.45 | 10.01 | 37.13M |
| October 29, 2025 | 9.8 | 10 | 10 | 10.13 | 9.77 | 15.4M |
| October 28, 2025 | 9.86 | 9.86 | 9.86 | 9.99 | 9.7 | 13.58M |
| October 27, 2025 | 9.69 | 9.86 | 9.86 | 9.94 | 9.66 | 16.78M |
| October 24, 2025 | 9.65 | 9.68 | 9.68 | 10.02 | 9.64 | 20.55M |
| October 23, 2025 | 9.36 | 9.64 | 9.64 | 9.65 | 9.31 | 15.67M |
| October 22, 2025 | 9.37 | 9.35 | 9.35 | 9.47 | 9.23 | 8.95M |
| October 21, 2025 | 9.34 | 9.42 | 9.42 | 9.61 | 9.31 | 10.01M |
| October 20, 2025 | 9.39 | 9.33 | 9.33 | 9.47 | 9.26 | 10.04M |
| October 17, 2025 | 9.66 | 9.36 | 9.36 | 10.21 | 9.35 | 19.06M |
| October 16, 2025 | 9.82 | 9.65 | 9.65 | 9.89 | 9.61 | 10.69M |
| October 15, 2025 | 9.92 | 9.87 | 9.87 | 10.25 | 9.72 | 15.36M |
| October 14, 2025 | 10.21 | 9.84 | 9.84 | 10.26 | 9.78 | 14.42M |
| October 13, 2025 | 9.74 | 10.16 | 10.16 | 10.21 | 9.64 | 17.55M |
| October 10, 2025 | 10.32 | 10.14 | 10.14 | 10.43 | 10.1 | 18.71M |
| October 09, 2025 | 10.25 | 10.38 | 10.38 | 10.45 | 10.11 | 25.35M |
| September 30, 2025 | 9.88 | 10.08 | 10.08 | 10.19 | 9.85 | 18.3M |
| September 29, 2025 | 9.55 | 9.86 | 9.86 | 9.88 | 9.53 | 18.46M |
| September 26, 2025 | 9.39 | 9.5 | 9.5 | 9.61 | 9.39 | 8.77M |
| September 25, 2025 | 9.58 | 9.48 | 9.48 | 9.75 | 9.48 | 9.94M |