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 24.40 | +3.79% | CNY 23.94 | CNY 25.86 | CNY 23.82 | 87.42M |
| 2026-09-29 | CNY 23.51 | -1.43% | CNY 23.85 | CNY 24.04 | CNY 23.33 | 28.27M |
| 2026-09-28 | CNY 23.85 | -5.24% | CNY 25.18 | CNY 25.32 | CNY 23.62 | 33.09M |
| 2026-09-24 | CNY 25.17 | -3.89% | CNY 25.90 | CNY 26.15 | CNY 25.11 | 30.82M |
| 2026-09-23 | CNY 26.19 | +1.32% | CNY 25.86 | CNY 26.40 | CNY 25.70 | 34.59M |
| 2026-09-22 | CNY 25.85 | +0.94% | CNY 26.07 | CNY 26.64 | CNY 25.75 | 35.89M |
| 2026-09-21 | CNY 25.61 | +0.55% | CNY 25.60 | CNY 25.87 | CNY 25.30 | 24.91M |
| 2026-09-18 | CNY 25.47 | +3.66% | CNY 25.00 | CNY 25.70 | CNY 24.73 | 35.91M |
| 2026-09-17 | CNY 24.57 | -0.45% | CNY 24.49 | CNY 25.13 | CNY 24.40 | 25.74M |
| 2026-09-16 | CNY 24.68 | +3.22% | CNY 23.87 | CNY 24.89 | CNY 23.80 | 32.25M |
| 2026-09-15 | CNY 23.91 | -2.25% | CNY 24.31 | CNY 24.60 | CNY 23.85 | 29.99M |
| 2026-09-14 | CNY 24.46 | -0.85% | CNY 24.47 | CNY 24.73 | CNY 24.12 | 19.92M |
| 2026-09-11 | CNY 24.67 | -1.79% | CNY 24.88 | CNY 24.99 | CNY 24.13 | 29.96M |
| 2026-09-10 | CNY 25.12 | -1.45% | CNY 25.10 | CNY 25.35 | CNY 24.91 | 18.49M |
| 2026-09-09 | CNY 25.49 | +1.07% | CNY 25.41 | CNY 25.85 | CNY 25.19 | 27.78M |
| 2026-09-08 | CNY 25.22 | -2.21% | CNY 25.69 | CNY 25.79 | CNY 25.12 | 24.80M |
| 2026-09-07 | CNY 25.79 | +3.62% | CNY 24.98 | CNY 26.13 | CNY 24.93 | 35.68M |
| 2026-09-04 | CNY 24.89 | -2.89% | CNY 25.81 | CNY 26.14 | CNY 24.67 | 33.36M |
| 2026-09-03 | CNY 25.63 | -0.23% | CNY 25.86 | CNY 26.23 | CNY 25.28 | 22.87M |
| 2026-09-02 | CNY 25.69 | -1.19% | CNY 25.67 | CNY 26.01 | CNY 25.48 | 22.76M |
| 2026-09-01 | CNY 26.00 | -2.66% | CNY 26.70 | CNY 26.86 | CNY 25.98 | 29.29M |
| 2026-08-31 | CNY 26.71 | +2.26% | CNY 25.72 | CNY 26.74 | CNY 25.50 | 29.04M |
| 2026-08-28 | CNY 26.12 | -2.57% | CNY 26.80 | CNY 27.28 | CNY 26.10 | 44.91M |
| 2026-08-27 | CNY 26.81 | +2.96% | CNY 26.10 | CNY 26.93 | CNY 25.77 | 36.36M |
| 2026-08-26 | CNY 26.04 | +2.64% | CNY 25.50 | CNY 26.20 | CNY 24.95 | 34.48M |
| 2026-08-25 | CNY 25.37 | +0.52% | CNY 24.87 | CNY 25.63 | CNY 24.08 | 43.53M |
| 2026-08-24 | CNY 25.24 | -8.15% | CNY 27.30 | CNY 27.33 | CNY 24.76 | 71.75M |
| 2026-08-21 | CNY 27.48 | +1.29% | CNY 26.99 | CNY 27.99 | CNY 26.65 | 39.45M |
| 2026-08-20 | CNY 27.13 | +1.88% | CNY 27.13 | CNY 27.62 | CNY 26.63 | 35.41M |
| 2026-08-19 | CNY 26.63 | -8.17% | CNY 28.12 | CNY 28.38 | CNY 26.45 | 61.15M |
| 2026-08-18 | CNY 29.00 | -0.34% | CNY 28.98 | CNY 29.50 | CNY 28.17 | 50.80M |
| 2026-08-17 | CNY 29.10 | +5.36% | CNY 27.63 | CNY 29.13 | CNY 27.51 | 53.22M |
| 2026-08-14 | CNY 27.62 | +2.45% | CNY 27.08 | CNY 27.99 | CNY 27.08 | 36.86M |
| 2026-08-13 | CNY 26.96 | -2.14% | CNY 27.90 | CNY 28.32 | CNY 26.70 | 39.49M |
| 2026-08-12 | CNY 27.55 | +1.66% | CNY 27.00 | CNY 27.79 | CNY 26.91 | 33.73M |
| 2026-08-11 | CNY 27.10 | +0.63% | CNY 26.71 | CNY 27.49 | CNY 26.40 | 38.36M |
| 2026-08-10 | CNY 26.93 | -2.53% | CNY 27.65 | CNY 27.69 | CNY 26.48 | 48.06M |
| 2026-08-07 | CNY 27.63 | +1.13% | CNY 27.28 | CNY 27.90 | CNY 26.70 | 52.08M |
| 2026-08-06 | CNY 27.32 | +0.66% | CNY 26.65 | CNY 27.85 | CNY 26.36 | 54.07M |
| 2026-08-05 | CNY 27.14 | +4.75% | CNY 25.51 | CNY 27.20 | CNY 25.45 | 64.56M |
| 2026-08-04 | CNY 25.91 | +4.86% | CNY 24.96 | CNY 26.19 | CNY 24.85 | 49.38M |
| 2026-08-03 | CNY 24.71 | -2.29% | CNY 25.36 | CNY 25.64 | CNY 24.58 | 49.91M |
| 2026-07-31 | CNY 25.29 | +2.43% | CNY 26.00 | CNY 26.48 | CNY 25.18 | 58.21M |
| 2026-07-30 | CNY 24.69 | -6.30% | CNY 26.20 | CNY 26.56 | CNY 24.03 | 65.51M |
| 2026-07-29 | CNY 26.35 | +0.96% | CNY 26.07 | CNY 26.68 | CNY 25.52 | 50.28M |
| 2026-07-28 | CNY 26.10 | -5.88% | CNY 27.06 | CNY 27.67 | CNY 25.95 | 48.16M |
| 2026-07-27 | CNY 27.73 | +1.39% | CNY 27.18 | CNY 27.88 | CNY 26.56 | 47.84M |
| 2026-07-24 | CNY 27.35 | +1.26% | CNY 26.60 | CNY 28.15 | CNY 26.15 | 60.17M |
| 2026-07-23 | CNY 27.01 | +0.22% | CNY 27.21 | CNY 27.67 | CNY 26.55 | 38.28M |
| 2026-07-22 | CNY 26.95 | -2.21% | CNY 27.56 | CNY 28.47 | CNY 26.73 | 67.10M |
| 2026-07-21 | CNY 27.56 | +10.02% | CNY 25.48 | CNY 27.56 | CNY 24.60 | 85.43M |
| 2026-07-20 | CNY 25.05 | -6.00% | CNY 27.20 | CNY 27.47 | CNY 24.21 | 75.28M |
| 2026-07-17 | CNY 26.65 | -8.04% | CNY 29.19 | CNY 29.39 | CNY 26.31 | 62.22M |
| 2026-07-16 | CNY 28.98 | -2.69% | CNY 29.45 | CNY 30.77 | CNY 28.70 | 54.99M |
| 2026-07-15 | CNY 29.78 | -4.73% | CNY 31.30 | CNY 31.99 | CNY 29.51 | 54.97M |
| 2026-07-14 | CNY 31.26 | +5.39% | CNY 30.10 | CNY 31.34 | CNY 28.79 | 69.65M |
| 2026-07-13 | CNY 29.66 | -4.04% | CNY 30.70 | CNY 31.28 | CNY 29.40 | 61.94M |
| 2026-07-10 | CNY 30.91 | -5.99% | CNY 33.01 | CNY 33.99 | CNY 30.87 | 73.40M |
| 2026-07-09 | CNY 32.88 | +2.62% | CNY 32.61 | CNY 32.98 | CNY 30.70 | 70.23M |
| 2026-07-08 | CNY 32.04 | -6.23% | CNY 34.51 | CNY 34.75 | CNY 31.89 | 82.07M |
| 2026-07-07 | CNY 34.17 | -3.88% | CNY 35.27 | CNY 35.88 | CNY 33.09 | 79.64M |
| 2026-07-06 | CNY 35.55 | -3.87% | CNY 36.06 | CNY 38.09 | CNY 35.30 | 111.75M |
| 2026-07-03 | CNY 36.98 | -5.23% | CNY 39.24 | CNY 39.86 | CNY 36.90 | 158.13M |
| 2026-07-02 | CNY 39.02 | -0.03% | CNY 40.00 | CNY 42.18 | CNY 38.23 | 259.84M |
| 2026-07-01 | CNY 39.03 | +10.01% | CNY 39.03 | CNY 39.03 | CNY 39.03 | 14.68M |
| 2026-06-30 | CNY 35.48 | +10.02% | CNY 35.35 | CNY 35.48 | CNY 35.35 | 39.08M |
| 2026-06-29 | CNY 32.25 | -9.99% | CNY 35.80 | CNY 37.18 | CNY 32.25 | 110.31M |
| 2026-06-26 | CNY 35.83 | -1.59% | CNY 35.76 | CNY 36.86 | CNY 34.22 | 94.73M |
| 2026-06-25 | CNY 36.41 | +1.11% | CNY 35.91 | CNY 36.84 | CNY 35.20 | 74.02M |
| 2026-06-24 | CNY 36.01 | +5.79% | CNY 34.05 | CNY 36.39 | CNY 33.52 | 78.16M |
| 2026-06-23 | CNY 34.04 | -4.19% | CNY 35.20 | CNY 36.40 | CNY 33.77 | 60.85M |
| 2026-06-22 | CNY 35.53 | -3.82% | CNY 36.98 | CNY 37.31 | CNY 34.53 | 82.90M |
| 2026-06-18 | CNY 36.94 | +3.39% | CNY 35.75 | CNY 37.41 | CNY 35.60 | 75.41M |
| 2026-06-17 | CNY 35.73 | -0.39% | CNY 35.30 | CNY 37.03 | CNY 35.06 | 59.66M |
| 2026-06-16 | CNY 35.87 | +4.09% | CNY 34.99 | CNY 36.64 | CNY 34.60 | 65.49M |
| 2026-06-15 | CNY 34.46 | +6.39% | CNY 33.00 | CNY 34.59 | CNY 32.86 | 72.84M |
| 2026-06-12 | CNY 32.39 | -2.38% | CNY 33.97 | CNY 34.36 | CNY 32.26 | 57.63M |
| 2026-06-11 | CNY 33.18 | -2.67% | CNY 34.00 | CNY 34.34 | CNY 32.75 | 53.54M |
| 2026-06-10 | CNY 34.09 | -4.67% | CNY 35.05 | CNY 35.10 | CNY 33.20 | 49.05M |
| 2026-06-09 | CNY 35.76 | +4.47% | CNY 34.76 | CNY 35.85 | CNY 34.00 | 49.24M |
| 2026-06-08 | CNY 34.23 | -5.49% | CNY 34.48 | CNY 36.19 | CNY 34.08 | 72.05M |
| 2026-06-05 | CNY 36.22 | -2.58% | CNY 36.77 | CNY 37.99 | CNY 35.10 | 72.87M |
| 2026-06-04 | CNY 37.18 | +0.90% | CNY 35.90 | CNY 37.59 | CNY 35.70 | 68.47M |
| 2026-06-03 | CNY 36.85 | -1.13% | CNY 37.38 | CNY 38.61 | CNY 36.10 | 82.47M |
| 2026-06-02 | CNY 37.27 | +2.03% | CNY 36.90 | CNY 38.06 | CNY 35.50 | 73.69M |
| 2026-06-01 | CNY 36.53 | -7.19% | CNY 38.52 | CNY 39.27 | CNY 36.19 | 100.19M |
| 2026-05-29 | CNY 39.36 | -9.99% | CNY 43.75 | CNY 43.79 | CNY 39.36 | 105.99M |
| 2026-05-28 | CNY 43.73 | +4.00% | CNY 42.10 | CNY 44.30 | CNY 41.69 | 96.23M |
| 2026-05-27 | CNY 42.05 | +7.00% | CNY 39.30 | CNY 42.88 | CNY 39.00 | 125.33M |
| 2026-05-26 | CNY 39.30 | -2.09% | CNY 40.04 | CNY 40.47 | CNY 38.36 | 75.92M |