Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 24.31 | -2.13% | CNY 24.98 | CNY 25.10 | CNY 24.16 | 6.01M |
| 2026-09-29 | CNY 24.84 | +0.73% | CNY 24.55 | CNY 25.15 | CNY 24.28 | 10.19M |
| 2026-09-28 | CNY 24.66 | -10.00% | CNY 27.38 | CNY 27.45 | CNY 24.66 | 15.92M |
| 2026-09-24 | CNY 27.40 | -3.11% | CNY 28.06 | CNY 28.25 | CNY 27.37 |
| 5.21M |
| 2026-09-23 | CNY 28.28 | +0.78% | CNY 28.00 | CNY 28.46 | CNY 27.93 | 5.23M |
| 2026-09-22 | CNY 28.06 | -1.72% | CNY 28.96 | CNY 29.08 | CNY 27.93 | 7.90M |
| 2026-09-21 | CNY 28.55 | +0.63% | CNY 28.60 | CNY 29.09 | CNY 28.27 | 10.65M |
| 2026-09-18 | CNY 28.37 | +4.84% | CNY 27.43 | CNY 28.47 | CNY 26.70 | 16.96M |
| 2026-09-17 | CNY 27.06 | +2.27% | CNY 26.35 | CNY 27.75 | CNY 26.22 | 11.88M |
| 2026-09-16 | CNY 26.46 | +3.48% | CNY 25.57 | CNY 26.70 | CNY 25.48 | 8.93M |
| 2026-09-15 | CNY 25.57 | -0.58% | CNY 25.60 | CNY 26.17 | CNY 25.43 | 5.40M |
| 2026-09-14 | CNY 25.72 | -0.46% | CNY 25.62 | CNY 25.97 | CNY 25.15 | 5.15M |
| 2026-09-11 | CNY 25.84 | -1.49% | CNY 25.80 | CNY 26.32 | CNY 25.26 | 7.51M |
| 2026-09-10 | CNY 26.23 | -2.49% | CNY 26.80 | CNY 26.84 | CNY 26.12 | 6.87M |
| 2026-09-09 | CNY 26.90 | -0.48% | CNY 27.14 | CNY 27.86 | CNY 26.70 | 8.87M |
| 2026-09-08 | CNY 27.03 | -1.89% | CNY 27.65 | CNY 27.86 | CNY 26.90 | 9.31M |
| 2026-09-07 | CNY 27.55 | +0.69% | CNY 27.39 | CNY 27.72 | CNY 26.80 | 12.61M |
| 2026-09-04 | CNY 27.36 | -5.95% | CNY 28.90 | CNY 29.30 | CNY 27.00 | 24.42M |
| 2026-09-03 | CNY 29.09 | +4.00% | CNY 28.46 | CNY 29.66 | CNY 27.27 | 27.94M |
| 2026-09-02 | CNY 27.97 | +4.33% | CNY 26.85 | CNY 28.72 | CNY 26.21 | 20.30M |
| 2026-09-01 | CNY 26.81 | -5.93% | CNY 28.09 | CNY 28.19 | CNY 26.70 | 12.94M |
| 2026-08-31 | CNY 28.50 | +1.79% | CNY 27.60 | CNY 28.65 | CNY 27.11 | 9.31M |
| 2026-08-28 | CNY 28.00 | +0.54% | CNY 27.53 | CNY 29.22 | CNY 27.50 | 11.80M |
| 2026-08-27 | CNY 27.85 | +8.37% | CNY 25.66 | CNY 28.02 | CNY 25.66 | 15.49M |
| 2026-08-26 | CNY 25.70 | -3.42% | CNY 26.88 | CNY 27.39 | CNY 25.50 | 8.16M |
| 2026-08-25 | CNY 26.61 | +2.50% | CNY 25.73 | CNY 26.93 | CNY 24.96 | 7.59M |
| 2026-08-24 | CNY 25.96 | -1.48% | CNY 26.37 | CNY 26.47 | CNY 25.60 | 5.77M |
| 2026-08-21 | CNY 26.35 | +0.46% | CNY 26.00 | CNY 26.52 | CNY 25.66 | 5.94M |
| 2026-08-20 | CNY 26.23 | +0.19% | CNY 26.62 | CNY 26.92 | CNY 25.97 | 7.26M |
| 2026-08-19 | CNY 26.18 | -7.85% | CNY 27.72 | CNY 27.99 | CNY 26.07 | 9.68M |
| 2026-08-18 | CNY 28.41 | -2.37% | CNY 29.11 | CNY 29.20 | CNY 27.87 | 8.64M |
| 2026-08-17 | CNY 29.10 | +3.37% | CNY 28.18 | CNY 29.15 | CNY 28.00 | 8.72M |
| 2026-08-14 | CNY 28.15 | +1.11% | CNY 27.93 | CNY 28.47 | CNY 27.83 | 6.25M |
| 2026-08-13 | CNY 27.84 | -1.52% | CNY 28.63 | CNY 29.02 | CNY 27.84 | 11.52M |
| 2026-08-12 | CNY 28.27 | +1.73% | CNY 27.70 | CNY 28.75 | CNY 27.53 | 8.56M |
| 2026-08-11 | CNY 27.79 | +0.11% | CNY 27.58 | CNY 28.20 | CNY 27.50 | 8.59M |
| 2026-08-10 | CNY 27.76 | -1.14% | CNY 28.19 | CNY 28.35 | CNY 27.21 | 9.11M |
| 2026-08-07 | CNY 28.08 | -1.09% | CNY 28.39 | CNY 28.39 | CNY 27.36 | 14.73M |
| 2026-08-06 | CNY 28.39 | +3.88% | CNY 27.00 | CNY 28.41 | CNY 26.89 | 17.28M |
| 2026-08-05 | CNY 27.33 | +2.59% | CNY 26.46 | CNY 27.77 | CNY 25.97 | 13.22M |
| 2026-08-04 | CNY 26.64 | +7.25% | CNY 25.00 | CNY 26.88 | CNY 24.90 | 12.45M |
| 2026-08-03 | CNY 24.84 | -2.66% | CNY 25.49 | CNY 25.80 | CNY 24.72 | 9.06M |
| 2026-07-31 | CNY 25.52 | +6.73% | CNY 25.33 | CNY 26.19 | CNY 25.00 | 19.07M |
| 2026-07-30 | CNY 23.91 | -7.33% | CNY 25.59 | CNY 25.79 | CNY 23.77 | 14.84M |
| 2026-07-29 | CNY 25.80 | -1.34% | CNY 26.23 | CNY 26.42 | CNY 24.33 | 17.68M |
| 2026-07-28 | CNY 26.15 | -4.39% | CNY 27.48 | CNY 27.77 | CNY 25.93 | 12.97M |
| 2026-07-27 | CNY 27.35 | +10.02% | CNY 24.60 | CNY 27.35 | CNY 24.45 | 13.84M |
| 2026-07-24 | CNY 24.86 | -3.04% | CNY 25.29 | CNY 25.56 | CNY 24.60 | 9.72M |
| 2026-07-23 | CNY 25.64 | -1.72% | CNY 26.09 | CNY 26.72 | CNY 25.36 | 10.92M |
| 2026-07-22 | CNY 26.09 | -0.99% | CNY 26.00 | CNY 27.04 | CNY 25.83 | 17.57M |
| 2026-07-21 | CNY 26.35 | +6.21% | CNY 25.00 | CNY 26.57 | CNY 23.40 | 18.60M |
| 2026-07-20 | CNY 24.81 | -7.67% | CNY 27.20 | CNY 27.50 | CNY 24.18 | 19.92M |
| 2026-07-17 | CNY 26.87 | -10.01% | CNY 29.88 | CNY 30.12 | CNY 26.87 | 16.13M |
| 2026-07-16 | CNY 29.86 | -6.04% | CNY 31.52 | CNY 31.77 | CNY 29.60 | 12.76M |
| 2026-07-15 | CNY 31.78 | -4.39% | CNY 33.80 | CNY 34.30 | CNY 31.38 | 14.93M |
| 2026-07-14 | CNY 33.24 | +0.12% | CNY 32.96 | CNY 34.19 | CNY 32.20 | 16.87M |
| 2026-07-13 | CNY 33.20 | -10.00% | CNY 35.66 | CNY 36.65 | CNY 33.20 | 26.54M |
| 2026-07-10 | CNY 36.89 | +6.65% | CNY 34.51 | CNY 38.05 | CNY 34.26 | 39.10M |
| 2026-07-09 | CNY 34.59 | +3.66% | CNY 33.54 | CNY 34.70 | CNY 33.03 | 13.79M |
| 2026-07-08 | CNY 33.37 | -4.98% | CNY 35.12 | CNY 35.81 | CNY 33.05 | 17.80M |
| 2026-07-07 | CNY 35.12 | -3.70% | CNY 36.11 | CNY 37.13 | CNY 34.34 | 22.03M |
| 2026-07-06 | CNY 36.47 | +1.39% | CNY 36.14 | CNY 37.86 | CNY 35.36 | 25.02M |
| 2026-07-03 | CNY 35.97 | -1.15% | CNY 36.29 | CNY 37.50 | CNY 35.40 | 22.12M |
| 2026-07-02 | CNY 36.39 | -0.08% | CNY 35.00 | CNY 38.58 | CNY 34.51 | 29.91M |
| 2026-07-01 | CNY 36.42 | -1.78% | CNY 36.23 | CNY 40.79 | CNY 36.10 | 33.00M |
| 2026-06-30 | CNY 37.08 | +5.94% | CNY 35.42 | CNY 37.35 | CNY 34.89 | 34.42M |
| 2026-06-29 | CNY 35.00 | +3.03% | CNY 34.64 | CNY 37.37 | CNY 34.30 | 29.91M |
| 2026-06-26 | CNY 33.97 | -4.93% | CNY 34.80 | CNY 35.59 | CNY 33.67 | 17.64M |
| 2026-06-25 | CNY 35.73 | +2.09% | CNY 34.85 | CNY 37.85 | CNY 34.60 | 28.15M |
| 2026-06-24 | CNY 35.00 | +7.30% | CNY 31.97 | CNY 35.34 | CNY 31.33 | 25.54M |
| 2026-06-23 | CNY 32.62 | -5.01% | CNY 35.20 | CNY 35.40 | CNY 32.00 | 18.42M |
| 2026-06-22 | CNY 34.34 | -0.03% | CNY 35.51 | CNY 36.38 | CNY 33.68 | 29.56M |
| 2026-06-18 | CNY 34.35 | +9.99% | CNY 31.22 | CNY 34.35 | CNY 30.93 | 21.15M |
| 2026-06-17 | CNY 31.23 | +2.29% | CNY 30.16 | CNY 31.28 | CNY 30.14 | 13.34M |
| 2026-06-16 | CNY 30.53 | +6.56% | CNY 29.21 | CNY 30.88 | CNY 29.00 | 19.39M |
| 2026-06-15 | CNY 28.65 | +4.30% | CNY 27.75 | CNY 28.88 | CNY 27.66 | 12.15M |
| 2026-06-12 | CNY 27.47 | +1.63% | CNY 27.51 | CNY 28.35 | CNY 27.25 | 9.29M |
| 2026-06-11 | CNY 27.03 | -2.49% | CNY 27.72 | CNY 27.85 | CNY 26.81 | 7.80M |
| 2026-06-10 | CNY 27.72 | -2.26% | CNY 27.98 | CNY 28.73 | CNY 27.31 | 8.31M |
| 2026-06-09 | CNY 28.36 | +4.07% | CNY 27.60 | CNY 28.45 | CNY 26.99 | 11.33M |
| 2026-06-08 | CNY 27.25 | -4.42% | CNY 27.75 | CNY 28.22 | CNY 26.66 | 10.64M |
| 2026-06-05 | CNY 28.51 | -2.63% | CNY 28.76 | CNY 29.28 | CNY 27.90 | 9.31M |
| 2026-06-04 | CNY 29.28 | 0.00% | CNY 28.96 | CNY 29.58 | CNY 28.77 | 8.79M |
| 2026-06-03 | CNY 29.28 | +0.93% | CNY 29.01 | CNY 29.92 | CNY 28.94 | 10.84M |
| 2026-06-02 | CNY 29.01 | +0.80% | CNY 28.81 | CNY 29.60 | CNY 27.81 | 11.81M |
| 2026-06-01 | CNY 28.78 | -4.86% | CNY 29.88 | CNY 31.20 | CNY 28.72 | 13.51M |
| 2026-05-29 | CNY 30.25 | -7.41% | CNY 32.61 | CNY 32.66 | CNY 29.92 | 16.33M |
| 2026-05-28 | CNY 32.67 | +2.00% | CNY 31.62 | CNY 33.54 | CNY 31.62 | 14.76M |
| 2026-05-27 | CNY 32.03 | +2.14% | CNY 30.97 | CNY 33.40 | CNY 30.33 | 22.14M |
| 2026-05-26 | CNY 31.36 | -6.42% | CNY 33.67 | CNY 34.00 | CNY 30.80 | 25.43M |