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 26.29 | -2.09% | CNY 26.90 | CNY 27.02 | CNY 26.26 | 1.75M |
| 2026-09-29 | CNY 26.85 | +0.86% | CNY 26.68 | CNY 27.09 | CNY 26.31 | 1.95M |
| 2026-09-28 | CNY 26.62 | -1.48% | CNY 27.01 | CNY 27.03 | CNY 26.04 | 3.11M |
| 2026-09-24 | CNY 27.02 | -1.60% | CNY 27.28 | CNY 27.52 | CNY 27.01 |
| 2.07M |
| 2026-09-23 | CNY 27.46 | -0.18% | CNY 27.51 | CNY 27.55 | CNY 27.08 | 2.43M |
| 2026-09-22 | CNY 27.51 | +0.59% | CNY 27.66 | CNY 27.75 | CNY 27.25 | 3.73M |
| 2026-09-21 | CNY 27.35 | +1.90% | CNY 27.00 | CNY 27.53 | CNY 26.71 | 3.31M |
| 2026-09-18 | CNY 26.84 | +1.94% | CNY 26.55 | CNY 26.92 | CNY 26.36 | 4.08M |
| 2026-09-17 | CNY 26.33 | +0.69% | CNY 26.10 | CNY 26.59 | CNY 25.98 | 2.69M |
| 2026-09-16 | CNY 26.15 | +1.04% | CNY 25.87 | CNY 26.27 | CNY 25.56 | 2.84M |
| 2026-09-15 | CNY 25.88 | -0.23% | CNY 25.92 | CNY 26.30 | CNY 25.83 | 2.64M |
| 2026-09-14 | CNY 25.94 | +0.54% | CNY 25.86 | CNY 26.33 | CNY 25.50 | 2.89M |
| 2026-09-11 | CNY 25.80 | -2.82% | CNY 26.19 | CNY 26.32 | CNY 25.43 | 4.27M |
| 2026-09-10 | CNY 26.55 | -3.31% | CNY 27.13 | CNY 27.33 | CNY 26.52 | 4.27M |
| 2026-09-09 | CNY 27.46 | -1.61% | CNY 27.88 | CNY 28.00 | CNY 27.24 | 3.62M |
| 2026-09-08 | CNY 27.91 | -1.20% | CNY 28.17 | CNY 28.37 | CNY 27.77 | 4.00M |
| 2026-09-07 | CNY 28.25 | -3.15% | CNY 29.13 | CNY 29.32 | CNY 28.12 | 5.95M |
| 2026-09-04 | CNY 29.17 | +0.21% | CNY 29.50 | CNY 29.96 | CNY 28.94 | 6.38M |
| 2026-09-03 | CNY 29.11 | +1.78% | CNY 28.93 | CNY 29.77 | CNY 28.41 | 5.91M |
| 2026-09-02 | CNY 28.60 | -0.90% | CNY 28.58 | CNY 28.76 | CNY 28.20 | 3.62M |
| 2026-09-01 | CNY 28.86 | -0.59% | CNY 29.10 | CNY 29.84 | CNY 28.46 | 4.39M |
| 2026-08-31 | CNY 29.03 | +4.31% | CNY 27.50 | CNY 29.12 | CNY 27.28 | 5.58M |
| 2026-08-28 | CNY 27.83 | -1.14% | CNY 28.36 | CNY 28.61 | CNY 27.78 | 3.92M |
| 2026-08-27 | CNY 28.15 | +1.15% | CNY 27.83 | CNY 28.30 | CNY 27.66 | 3.29M |
| 2026-08-26 | CNY 27.83 | -0.68% | CNY 28.00 | CNY 28.20 | CNY 27.64 | 3.29M |
| 2026-08-25 | CNY 28.02 | +2.11% | CNY 27.06 | CNY 28.15 | CNY 26.86 | 4.45M |
| 2026-08-24 | CNY 27.44 | +0.62% | CNY 27.50 | CNY 27.85 | CNY 26.88 | 6.28M |
| 2026-08-21 | CNY 27.27 | +0.18% | CNY 27.00 | CNY 27.61 | CNY 26.66 | 3.80M |
| 2026-08-20 | CNY 27.22 | +0.48% | CNY 27.48 | CNY 27.57 | CNY 27.02 | 3.04M |
| 2026-08-19 | CNY 27.09 | -7.16% | CNY 28.66 | CNY 28.88 | CNY 27.00 | 6.39M |
| 2026-08-18 | CNY 29.18 | -0.82% | CNY 29.53 | CNY 29.53 | CNY 28.75 | 3.74M |
| 2026-08-17 | CNY 29.42 | +2.01% | CNY 28.66 | CNY 29.45 | CNY 28.50 | 4.21M |
| 2026-08-14 | CNY 28.84 | -0.14% | CNY 28.89 | CNY 29.16 | CNY 28.26 | 3.92M |
| 2026-08-13 | CNY 28.88 | -1.87% | CNY 29.70 | CNY 29.97 | CNY 28.88 | 5.24M |
| 2026-08-12 | CNY 29.43 | +0.58% | CNY 29.20 | CNY 29.79 | CNY 29.12 | 3.92M |
| 2026-08-11 | CNY 29.26 | -0.20% | CNY 29.49 | CNY 29.73 | CNY 28.83 | 4.21M |
| 2026-08-10 | CNY 29.32 | +1.10% | CNY 29.36 | CNY 29.43 | CNY 28.46 | 3.96M |
| 2026-08-07 | CNY 29.00 | -1.19% | CNY 29.33 | CNY 29.33 | CNY 28.25 | 5.30M |
| 2026-08-06 | CNY 29.35 | -0.47% | CNY 29.18 | CNY 29.81 | CNY 28.98 | 6.14M |
| 2026-08-05 | CNY 29.49 | +0.27% | CNY 29.38 | CNY 30.00 | CNY 29.25 | 6.69M |
| 2026-08-04 | CNY 29.41 | +2.19% | CNY 29.18 | CNY 29.76 | CNY 28.60 | 6.85M |
| 2026-08-03 | CNY 28.78 | +3.60% | CNY 28.41 | CNY 29.39 | CNY 28.30 | 9.14M |
| 2026-07-31 | CNY 27.78 | +7.80% | CNY 26.50 | CNY 28.35 | CNY 26.50 | 10.99M |
| 2026-07-30 | CNY 25.77 | -5.60% | CNY 27.00 | CNY 27.34 | CNY 25.66 | 7.20M |
| 2026-07-29 | CNY 27.30 | +2.25% | CNY 26.60 | CNY 27.78 | CNY 26.59 | 6.55M |
| 2026-07-28 | CNY 26.70 | -1.48% | CNY 26.70 | CNY 27.28 | CNY 26.46 | 4.18M |
| 2026-07-27 | CNY 27.10 | -0.04% | CNY 26.87 | CNY 27.44 | CNY 26.60 | 4.88M |
| 2026-07-24 | CNY 27.11 | -2.48% | CNY 27.21 | CNY 27.59 | CNY 26.62 | 4.50M |
| 2026-07-23 | CNY 27.80 | +2.39% | CNY 27.00 | CNY 28.91 | CNY 26.96 | 5.93M |
| 2026-07-22 | CNY 27.15 | -4.77% | CNY 28.02 | CNY 28.21 | CNY 26.92 | 7.16M |
| 2026-07-21 | CNY 28.51 | +5.13% | CNY 27.20 | CNY 28.53 | CNY 26.09 | 9.43M |
| 2026-07-20 | CNY 27.12 | +3.04% | CNY 27.00 | CNY 28.24 | CNY 26.46 | 9.52M |
| 2026-07-17 | CNY 26.32 | -5.90% | CNY 27.78 | CNY 27.94 | CNY 26.24 | 6.90M |
| 2026-07-16 | CNY 27.97 | -2.37% | CNY 28.62 | CNY 29.14 | CNY 27.77 | 5.45M |
| 2026-07-15 | CNY 28.65 | -3.99% | CNY 29.85 | CNY 29.85 | CNY 28.50 | 5.07M |
| 2026-07-14 | CNY 29.84 | +2.30% | CNY 29.35 | CNY 30.03 | CNY 28.72 | 6.37M |
| 2026-07-13 | CNY 29.17 | -8.47% | CNY 31.66 | CNY 31.76 | CNY 28.90 | 6.23M |
| 2026-07-10 | CNY 31.87 | -0.75% | CNY 31.83 | CNY 32.70 | CNY 31.73 | 4.82M |
| 2026-07-09 | CNY 32.11 | -0.19% | CNY 32.00 | CNY 32.50 | CNY 30.70 | 5.32M |
| 2026-07-08 | CNY 32.17 | -2.81% | CNY 33.10 | CNY 33.34 | CNY 31.70 | 4.68M |
| 2026-07-07 | CNY 33.10 | -4.56% | CNY 34.58 | CNY 35.40 | CNY 32.73 | 5.03M |
| 2026-07-06 | CNY 34.68 | -2.36% | CNY 35.52 | CNY 36.04 | CNY 34.49 | 4.89M |
| 2026-07-03 | CNY 35.52 | +1.40% | CNY 34.68 | CNY 36.85 | CNY 34.66 | 6.48M |
| 2026-07-02 | CNY 35.03 | -1.63% | CNY 35.22 | CNY 36.66 | CNY 34.81 | 6.60M |
| 2026-07-01 | CNY 35.61 | +4.18% | CNY 34.22 | CNY 36.18 | CNY 34.22 | 7.26M |
| 2026-06-30 | CNY 34.18 | +5.07% | CNY 32.51 | CNY 34.66 | CNY 32.41 | 5.93M |
| 2026-06-29 | CNY 32.53 | -4.32% | CNY 34.39 | CNY 34.39 | CNY 32.14 | 8.05M |
| 2026-06-26 | CNY 34.00 | -2.30% | CNY 34.78 | CNY 35.28 | CNY 33.55 | 7.18M |
| 2026-06-25 | CNY 34.80 | -5.51% | CNY 36.64 | CNY 37.09 | CNY 34.74 | 9.11M |
| 2026-06-24 | CNY 36.83 | -0.05% | CNY 36.28 | CNY 37.14 | CNY 35.65 | 7.01M |
| 2026-06-23 | CNY 36.85 | -3.63% | CNY 38.00 | CNY 38.24 | CNY 36.50 | 8.20M |
| 2026-06-22 | CNY 38.24 | -0.62% | CNY 38.60 | CNY 39.30 | CNY 36.83 | 12.46M |
| 2026-06-18 | CNY 38.48 | +2.48% | CNY 38.08 | CNY 40.10 | CNY 37.71 | 13.69M |
| 2026-06-17 | CNY 37.55 | +0.45% | CNY 37.06 | CNY 37.93 | CNY 36.83 | 6.46M |
| 2026-06-16 | CNY 37.38 | -0.03% | CNY 37.35 | CNY 38.12 | CNY 37.01 | 5.96M |
| 2026-06-15 | CNY 37.39 | +0.94% | CNY 37.04 | CNY 37.40 | CNY 36.50 | 7.64M |
| 2026-06-12 | CNY 37.04 | +2.58% | CNY 36.48 | CNY 38.60 | CNY 36.48 | 7.49M |
| 2026-06-11 | CNY 36.11 | -3.58% | CNY 36.75 | CNY 37.30 | CNY 35.80 | 8.33M |
| 2026-06-10 | CNY 37.45 | -3.73% | CNY 39.06 | CNY 39.88 | CNY 36.95 | 9.11M |
| 2026-06-09 | CNY 38.90 | +2.64% | CNY 38.50 | CNY 39.30 | CNY 37.14 | 10.26M |
| 2026-06-08 | CNY 37.90 | -1.33% | CNY 37.73 | CNY 39.84 | CNY 37.11 | 10.08M |
| 2026-06-05 | CNY 38.41 | 0.00% | CNY 38.30 | CNY 39.35 | CNY 37.10 | 7.90M |
| 2026-06-04 | CNY 38.41 | -1.99% | CNY 38.60 | CNY 39.18 | CNY 37.70 | 7.55M |
| 2026-06-03 | CNY 39.19 | -0.28% | CNY 39.30 | CNY 40.03 | CNY 38.38 | 8.25M |
| 2026-06-02 | CNY 39.30 | -1.08% | CNY 39.37 | CNY 40.12 | CNY 37.89 | 8.64M |
| 2026-06-01 | CNY 39.73 | +0.23% | CNY 39.64 | CNY 41.00 | CNY 37.91 | 12.64M |
| 2026-05-29 | CNY 39.64 | -9.99% | CNY 44.04 | CNY 44.04 | CNY 39.64 | 11.37M |
| 2026-05-28 | CNY 44.04 | -2.13% | CNY 44.88 | CNY 44.91 | CNY 42.33 | 12.83M |
| 2026-05-27 | CNY 45.00 | +0.74% | CNY 44.66 | CNY 46.61 | CNY 44.06 | 12.37M |
| 2026-05-26 | CNY 44.67 | -2.02% | CNY 46.52 | CNY 46.93 | CNY 43.86 | 19.87M |