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 26.70 | -4.06% | CNY 27.95 | CNY 28.10 | CNY 26.63 | 8.33M |
| 2026-09-29 | CNY 27.83 | +0.29% | CNY 27.75 | CNY 28.96 | CNY 27.47 | 8.34M |
| 2026-09-28 | CNY 27.75 | -4.97% | CNY 29.00 | CNY 29.47 | CNY 27.45 | 10.84M |
| 2026-09-24 | CNY 29.20 | -0.48% | CNY 28.90 | CNY 29.67 | CNY 28.82 |
| 13.01M |
| 2026-09-23 | CNY 29.34 | +0.86% | CNY 29.17 | CNY 29.42 | CNY 28.85 | 9.33M |
| 2026-09-22 | CNY 29.09 | -1.66% | CNY 29.90 | CNY 29.98 | CNY 28.96 | 13.41M |
| 2026-09-21 | CNY 29.58 | +0.68% | CNY 29.50 | CNY 29.70 | CNY 29.33 | 14.14M |
| 2026-09-18 | CNY 29.38 | +3.20% | CNY 29.00 | CNY 29.60 | CNY 28.65 | 18.85M |
| 2026-09-17 | CNY 28.47 | -3.75% | CNY 29.30 | CNY 29.47 | CNY 28.40 | 16.60M |
| 2026-09-16 | CNY 29.58 | +0.31% | CNY 29.72 | CNY 29.95 | CNY 28.68 | 26.18M |
| 2026-09-15 | CNY 29.49 | +10.00% | CNY 26.76 | CNY 29.49 | CNY 26.53 | 17.47M |
| 2026-09-14 | CNY 26.81 | +0.45% | CNY 26.48 | CNY 26.97 | CNY 26.01 | 5.11M |
| 2026-09-11 | CNY 26.69 | -2.95% | CNY 26.97 | CNY 27.09 | CNY 26.04 | 8.93M |
| 2026-09-10 | CNY 27.50 | -0.58% | CNY 27.50 | CNY 28.00 | CNY 27.31 | 5.58M |
| 2026-09-09 | CNY 27.66 | -1.11% | CNY 28.09 | CNY 28.39 | CNY 27.45 | 6.55M |
| 2026-09-08 | CNY 27.97 | -0.64% | CNY 28.16 | CNY 28.50 | CNY 27.66 | 7.53M |
| 2026-09-07 | CNY 28.15 | +1.00% | CNY 28.33 | CNY 28.54 | CNY 28.02 | 8.09M |
| 2026-09-04 | CNY 27.87 | -2.89% | CNY 28.91 | CNY 29.27 | CNY 27.58 | 9.30M |
| 2026-09-03 | CNY 28.70 | -1.31% | CNY 29.37 | CNY 29.46 | CNY 28.48 | 6.78M |
| 2026-09-02 | CNY 29.08 | -1.05% | CNY 28.95 | CNY 29.35 | CNY 28.65 | 5.88M |
| 2026-09-01 | CNY 29.39 | -3.80% | CNY 30.39 | CNY 30.52 | CNY 29.39 | 8.59M |
| 2026-08-31 | CNY 30.55 | +0.73% | CNY 29.60 | CNY 30.98 | CNY 29.51 | 10.40M |
| 2026-08-28 | CNY 30.33 | -2.44% | CNY 30.82 | CNY 31.88 | CNY 30.25 | 15.12M |
| 2026-08-27 | CNY 31.09 | -0.29% | CNY 31.10 | CNY 31.62 | CNY 30.65 | 16.41M |
| 2026-08-26 | CNY 31.18 | -4.44% | CNY 32.63 | CNY 32.63 | CNY 30.80 | 18.33M |
| 2026-08-25 | CNY 32.63 | +3.55% | CNY 30.40 | CNY 33.28 | CNY 29.65 | 23.37M |
| 2026-08-24 | CNY 31.51 | +5.42% | CNY 30.15 | CNY 31.83 | CNY 29.41 | 23.35M |
| 2026-08-21 | CNY 29.89 | +1.67% | CNY 29.21 | CNY 29.96 | CNY 28.90 | 11.71M |
| 2026-08-20 | CNY 29.40 | +2.08% | CNY 29.08 | CNY 31.33 | CNY 28.80 | 13.45M |
| 2026-08-19 | CNY 28.80 | -7.19% | CNY 29.80 | CNY 30.48 | CNY 28.61 | 11.71M |
| 2026-08-18 | CNY 31.03 | +0.32% | CNY 30.96 | CNY 31.66 | CNY 30.51 | 12.68M |
| 2026-08-17 | CNY 30.93 | +2.86% | CNY 30.35 | CNY 30.93 | CNY 30.00 | 10.49M |
| 2026-08-14 | CNY 30.07 | +1.93% | CNY 30.12 | CNY 30.30 | CNY 29.28 | 9.62M |
| 2026-08-13 | CNY 29.50 | -2.48% | CNY 30.88 | CNY 31.00 | CNY 29.50 | 11.50M |
| 2026-08-12 | CNY 30.25 | +1.95% | CNY 29.93 | CNY 30.44 | CNY 29.42 | 9.26M |
| 2026-08-11 | CNY 29.67 | -1.23% | CNY 30.02 | CNY 30.28 | CNY 29.60 | 9.42M |
| 2026-08-10 | CNY 30.04 | -0.43% | CNY 30.17 | CNY 30.34 | CNY 29.39 | 11.52M |
| 2026-08-07 | CNY 30.17 | +2.90% | CNY 29.32 | CNY 30.26 | CNY 28.79 | 19.65M |
| 2026-08-06 | CNY 29.32 | +1.59% | CNY 28.74 | CNY 29.88 | CNY 28.30 | 26.36M |
| 2026-08-05 | CNY 28.86 | +9.98% | CNY 26.24 | CNY 28.86 | CNY 26.17 | 20.61M |
| 2026-08-04 | CNY 26.24 | +5.13% | CNY 25.46 | CNY 26.40 | CNY 25.16 | 13.33M |
| 2026-08-03 | CNY 24.96 | -3.26% | CNY 25.31 | CNY 25.72 | CNY 24.80 | 10.77M |
| 2026-07-31 | CNY 25.80 | +0.90% | CNY 27.20 | CNY 27.50 | CNY 25.80 | 17.32M |
| 2026-07-30 | CNY 25.57 | -4.41% | CNY 26.29 | CNY 27.90 | CNY 25.05 | 16.16M |
| 2026-07-29 | CNY 26.75 | -0.52% | CNY 27.36 | CNY 27.36 | CNY 25.70 | 12.94M |
| 2026-07-28 | CNY 26.89 | -2.47% | CNY 27.00 | CNY 28.13 | CNY 26.71 | 13.73M |
| 2026-07-27 | CNY 27.57 | +2.38% | CNY 26.80 | CNY 27.80 | CNY 26.32 | 16.02M |
| 2026-07-24 | CNY 26.93 | -3.44% | CNY 27.16 | CNY 27.98 | CNY 26.82 | 17.97M |
| 2026-07-23 | CNY 27.89 | +1.46% | CNY 27.95 | CNY 28.62 | CNY 26.92 | 31.53M |
| 2026-07-22 | CNY 27.49 | +10.00% | CNY 25.98 | CNY 27.49 | CNY 25.75 | 8.88M |
| 2026-07-21 | CNY 24.99 | +9.99% | CNY 23.48 | CNY 24.99 | CNY 20.71 | 16.76M |
| 2026-07-20 | CNY 22.72 | -9.45% | CNY 25.50 | CNY 26.16 | CNY 22.58 | 16.66M |
| 2026-07-17 | CNY 25.09 | -10.01% | CNY 27.59 | CNY 27.94 | CNY 25.09 | 13.17M |
| 2026-07-16 | CNY 27.88 | -4.16% | CNY 28.61 | CNY 29.21 | CNY 27.73 | 10.19M |
| 2026-07-15 | CNY 29.09 | -7.33% | CNY 31.69 | CNY 31.79 | CNY 29.07 | 11.56M |
| 2026-07-14 | CNY 31.39 | +4.91% | CNY 29.93 | CNY 31.48 | CNY 29.60 | 13.56M |
| 2026-07-13 | CNY 29.92 | -9.28% | CNY 32.20 | CNY 33.10 | CNY 29.75 | 12.59M |
| 2026-07-10 | CNY 32.98 | -1.82% | CNY 33.66 | CNY 34.19 | CNY 32.98 | 13.34M |
| 2026-07-09 | CNY 33.59 | +6.87% | CNY 32.00 | CNY 33.88 | CNY 30.50 | 16.49M |
| 2026-07-08 | CNY 31.43 | -5.76% | CNY 33.02 | CNY 33.69 | CNY 31.32 | 12.12M |
| 2026-07-07 | CNY 33.35 | -5.23% | CNY 35.00 | CNY 35.12 | CNY 33.35 | 10.24M |
| 2026-07-06 | CNY 35.19 | +0.57% | CNY 35.80 | CNY 36.34 | CNY 34.48 | 12.23M |
| 2026-07-03 | CNY 34.99 | +0.26% | CNY 34.54 | CNY 35.77 | CNY 33.75 | 11.41M |
| 2026-07-02 | CNY 34.90 | -5.03% | CNY 34.74 | CNY 36.46 | CNY 33.30 | 13.98M |
| 2026-07-01 | CNY 36.75 | +0.03% | CNY 36.75 | CNY 38.38 | CNY 36.21 | 17.93M |
| 2026-06-30 | CNY 36.74 | +6.62% | CNY 34.81 | CNY 37.11 | CNY 34.34 | 16.12M |
| 2026-06-29 | CNY 34.46 | -6.56% | CNY 36.88 | CNY 36.88 | CNY 33.23 | 18.26M |
| 2026-06-26 | CNY 36.88 | -7.31% | CNY 38.50 | CNY 38.86 | CNY 36.85 | 20.58M |
| 2026-06-25 | CNY 39.79 | +1.14% | CNY 40.40 | CNY 41.00 | CNY 39.46 | 23.31M |
| 2026-06-24 | CNY 39.34 | -1.08% | CNY 38.31 | CNY 40.55 | CNY 36.75 | 22.94M |
| 2026-06-23 | CNY 39.77 | -5.20% | CNY 41.92 | CNY 41.93 | CNY 39.39 | 22.58M |
| 2026-06-22 | CNY 41.95 | +4.69% | CNY 40.07 | CNY 42.00 | CNY 38.68 | 34.58M |
| 2026-06-18 | CNY 40.07 | -1.52% | CNY 39.92 | CNY 40.85 | CNY 39.42 | 26.73M |
| 2026-06-17 | CNY 40.69 | +4.82% | CNY 38.00 | CNY 41.05 | CNY 37.08 | 37.25M |
| 2026-06-16 | CNY 38.82 | -1.05% | CNY 39.01 | CNY 39.25 | CNY 38.11 | 26.68M |
| 2026-06-15 | CNY 39.23 | +2.72% | CNY 38.55 | CNY 39.33 | CNY 37.40 | 31.93M |
| 2026-06-12 | CNY 38.19 | -1.50% | CNY 39.10 | CNY 39.63 | CNY 38.08 | 34.01M |
| 2026-06-11 | CNY 38.77 | +7.87% | CNY 35.33 | CNY 39.53 | CNY 35.07 | 44.92M |
| 2026-06-10 | CNY 35.94 | -2.50% | CNY 35.80 | CNY 37.50 | CNY 35.51 | 18.21M |
| 2026-06-09 | CNY 36.86 | +3.68% | CNY 36.36 | CNY 37.14 | CNY 35.61 | 21.82M |
| 2026-06-08 | CNY 35.55 | -5.85% | CNY 35.93 | CNY 37.68 | CNY 34.86 | 21.04M |
| 2026-06-05 | CNY 37.76 | -2.15% | CNY 38.00 | CNY 39.50 | CNY 37.11 | 36.83M |
| 2026-06-04 | CNY 38.59 | +10.01% | CNY 34.60 | CNY 38.59 | CNY 34.00 | 15.37M |
| 2026-06-03 | CNY 35.08 | +2.04% | CNY 34.03 | CNY 36.49 | CNY 33.91 | 20.94M |
| 2026-06-02 | CNY 34.38 | +3.99% | CNY 32.97 | CNY 34.77 | CNY 31.67 | 18.39M |
| 2026-06-01 | CNY 33.06 | -3.14% | CNY 34.59 | CNY 34.80 | CNY 33.05 | 11.02M |
| 2026-05-29 | CNY 34.13 | -5.48% | CNY 36.13 | CNY 36.50 | CNY 33.77 | 15.82M |
| 2026-05-28 | CNY 36.11 | +0.92% | CNY 35.46 | CNY 36.50 | CNY 35.30 | 14.01M |
| 2026-05-27 | CNY 35.78 | -3.92% | CNY 38.11 | CNY 38.38 | CNY 35.61 | 17.80M |
| 2026-05-26 | CNY 37.24 | -4.32% | CNY 38.72 | CNY 38.86 | CNY 36.36 | 21.04M |