10.10
-0.06(-0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.16 | 10.12 | 10.12 | 10.19 | 9.95 | 7.17M |
| December 24, 2025 | 9.86 | 10.16 | 10.16 | 10.26 | 9.81 | 8.88M |
| December 23, 2025 | 9.97 | 9.81 | 9.81 | 10 | 9.76 | 7.52M |
| December 22, 2025 | 10.08 | 9.97 | 9.97 | 10.13 | 9.94 | 6.38M |
| December 19, 2025 | 10.18 | 10.07 | 10.07 | 10.31 | 10.04 | 8.58M |
| December 18, 2025 | 9.95 | 10.19 | 10.19 | 10.47 | 9.83 | 13.86M |
| December 17, 2025 | 9.88 | 9.9 | 9.9 | 9.99 | 9.72 | 8.52M |
| December 16, 2025 | 10.05 | 9.88 | 9.88 | 10.11 | 9.66 | 10.74M |
| December 15, 2025 | 10.3 | 10.1 | 10.1 | 10.33 | 10.08 | 6.15M |
| December 12, 2025 | 10.22 | 10.37 | 10.37 | 10.57 | 10.07 | 8.47M |
| December 11, 2025 | 10.51 | 10.22 | 10.22 | 10.54 | 10.16 | 9.77M |
| December 10, 2025 | 10.9 | 10.51 | 10.51 | 11 | 10.48 | 13.79M |
| December 09, 2025 | 11.19 | 11 | 11 | 11.23 | 10.95 | 7.5M |
| December 08, 2025 | 11.55 | 11.15 | 11.15 | 11.75 | 11.1 | 16.82M |
| December 05, 2025 | 11 | 11.54 | 11.54 | 11.56 | 10.99 | 15.42M |
| December 04, 2025 | 11 | 11.08 | 11.08 | 11.16 | 10.82 | 7.5M |
| December 03, 2025 | 11.23 | 10.97 | 10.97 | 11.36 | 10.81 | 11.43M |
| December 02, 2025 | 11.38 | 11.23 | 11.23 | 11.38 | 11.11 | 9.45M |
| December 01, 2025 | 11.3 | 11.38 | 11.38 | 11.75 | 11.23 | 12.54M |
| November 28, 2025 | 10.93 | 11.35 | 11.35 | 11.39 | 10.84 | 13.08M |
| November 27, 2025 | 10.79 | 10.91 | 10.91 | 11.2 | 10.71 | 14.01M |
| November 26, 2025 | 10.91 | 10.81 | 10.81 | 11.15 | 10.78 | 23.44M |
| November 25, 2025 | 10.01 | 10.87 | 10.87 | 11 | 10.01 | 29.96M |
| November 24, 2025 | 9.94 | 9.99 | 9.99 | 10.12 | 9.79 | 7.83M |
| November 21, 2025 | 10.36 | 9.84 | 9.84 | 10.52 | 9.7 | 17.84M |
| November 20, 2025 | 10.62 | 10.51 | 10.51 | 10.77 | 10.44 | 7.28M |
| November 19, 2025 | 11.34 | 10.62 | 10.62 | 11.39 | 10.52 | 17.68M |
| November 18, 2025 | 11.6 | 11.34 | 11.34 | 11.87 | 11.23 | 14.25M |
| November 17, 2025 | 11 | 11.61 | 11.61 | 11.65 | 10.76 | 18.41M |
| November 14, 2025 | 10.93 | 10.99 | 10.99 | 11.17 | 10.81 | 7.92M |
| November 13, 2025 | 10.71 | 11.05 | 11.05 | 11.08 | 10.7 | 7.57M |
| November 12, 2025 | 11.11 | 10.8 | 10.8 | 11.11 | 10.7 | 9.65M |
| November 11, 2025 | 11.4 | 11.13 | 11.13 | 11.55 | 11.12 | 14.2M |
| November 10, 2025 | 10.99 | 11.25 | 11.25 | 11.65 | 10.89 | 17.11M |
| November 07, 2025 | 10.61 | 10.88 | 10.88 | 11.37 | 10.58 | 17.07M |
| November 06, 2025 | 10.58 | 10.72 | 10.72 | 10.78 | 10.55 | 7.56M |
| November 05, 2025 | 10.5 | 10.58 | 10.58 | 10.67 | 10.45 | 7.58M |
| November 04, 2025 | 10.82 | 10.65 | 10.65 | 10.88 | 10.5 | 7.65M |
| November 03, 2025 | 10.81 | 10.83 | 10.83 | 11.01 | 10.79 | 11.92M |
| October 31, 2025 | 10.36 | 10.94 | 10.94 | 11 | 10.13 | 21.92M |
| October 30, 2025 | 10.82 | 10.5 | 10.5 | 10.83 | 10.5 | 8.45M |
| October 29, 2025 | 10.68 | 10.81 | 10.81 | 10.9 | 10.68 | 9.01M |
| October 28, 2025 | 10.67 | 10.78 | 10.78 | 10.96 | 10.67 | 8.72M |
| October 27, 2025 | 10.67 | 10.79 | 10.79 | 11.09 | 10.63 | 13.18M |
| October 24, 2025 | 10.52 | 10.57 | 10.57 | 10.73 | 10.48 | 10.35M |
| October 23, 2025 | 10.53 | 10.48 | 10.48 | 10.53 | 10.2 | 7.67M |
| October 22, 2025 | 10.47 | 10.54 | 10.54 | 10.66 | 10.35 | 7.57M |
| October 21, 2025 | 10.35 | 10.47 | 10.47 | 10.5 | 10.2 | 8.35M |
| October 20, 2025 | 10.35 | 10.26 | 10.26 | 10.5 | 10.16 | 9.63M |
| October 17, 2025 | 10.7 | 10.15 | 10.15 | 10.72 | 10.09 | 13.34M |
| October 16, 2025 | 10.8 | 10.69 | 10.69 | 10.88 | 10.65 | 8.08M |
| October 15, 2025 | 10.88 | 10.8 | 10.8 | 10.93 | 10.5 | 13.77M |
| October 14, 2025 | 11.17 | 10.6 | 10.6 | 11.29 | 10.56 | 14.98M |
| October 13, 2025 | 10.55 | 11.08 | 11.08 | 11.17 | 10.28 | 16.45M |
| October 10, 2025 | 11.7 | 11.3 | 11.3 | 11.74 | 11.21 | 20.75M |
| October 09, 2025 | 11.85 | 11.75 | 11.75 | 12.18 | 11.66 | 21.94M |
| September 30, 2025 | 11.99 | 11.73 | 11.73 | 12.18 | 11.7 | 16.82M |
| September 29, 2025 | 12.19 | 11.85 | 11.85 | 12.3 | 11.74 | 19.14M |
| September 26, 2025 | 12.35 | 12.04 | 12.04 | 12.4 | 12 | 16.91M |
| September 25, 2025 | 12.9 | 12.45 | 12.45 | 13 | 12.38 | 21.64M |