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 19.52 | +4.39% | CNY 18.40 | CNY 19.85 | CNY 18.40 | 62.33M |
| 2026-09-29 | CNY 18.70 | +2.69% | CNY 18.48 | CNY 19.21 | CNY 18.46 | 44.82M |
| 2026-09-28 | CNY 18.21 | -1.03% | CNY 18.35 | CNY 18.81 | CNY 17.61 | 34.52M |
| 2026-09-24 | CNY 18.40 | -1.34% | CNY 18.60 | CNY 18.75 | CNY 18.40 |
| 22.60M |
| 2026-09-23 | CNY 18.65 | -2.86% | CNY 19.24 | CNY 19.39 | CNY 18.63 | 32.33M |
| 2026-09-22 | CNY 19.20 | -2.83% | CNY 19.75 | CNY 20.15 | CNY 19.15 | 46.32M |
| 2026-09-21 | CNY 19.76 | +1.23% | CNY 19.42 | CNY 19.92 | CNY 19.32 | 41.15M |
| 2026-09-18 | CNY 19.52 | +2.63% | CNY 19.18 | CNY 19.68 | CNY 19.10 | 41.41M |
| 2026-09-17 | CNY 19.02 | -0.94% | CNY 19.01 | CNY 19.28 | CNY 18.73 | 33.71M |
| 2026-09-16 | CNY 19.20 | -0.47% | CNY 19.09 | CNY 19.45 | CNY 18.77 | 41.50M |
| 2026-09-15 | CNY 19.29 | +2.77% | CNY 18.61 | CNY 19.68 | CNY 18.55 | 47.12M |
| 2026-09-14 | CNY 18.77 | -0.21% | CNY 18.20 | CNY 19.20 | CNY 18.12 | 31.18M |
| 2026-09-11 | CNY 18.81 | -7.25% | CNY 19.82 | CNY 19.91 | CNY 18.66 | 50.72M |
| 2026-09-10 | CNY 20.28 | +0.25% | CNY 20.14 | CNY 20.68 | CNY 19.82 | 43.82M |
| 2026-09-09 | CNY 20.23 | -4.21% | CNY 20.90 | CNY 21.44 | CNY 20.01 | 64.90M |
| 2026-09-08 | CNY 21.12 | -6.05% | CNY 22.10 | CNY 22.35 | CNY 21.00 | 83.06M |
| 2026-09-07 | CNY 22.48 | -0.79% | CNY 22.32 | CNY 23.28 | CNY 22.01 | 89.39M |
| 2026-09-04 | CNY 22.66 | +2.12% | CNY 22.18 | CNY 24.08 | CNY 21.82 | 115.04M |
| 2026-09-03 | CNY 22.19 | +1.23% | CNY 22.05 | CNY 22.75 | CNY 21.61 | 80.25M |
| 2026-09-02 | CNY 21.92 | +1.48% | CNY 21.19 | CNY 22.44 | CNY 20.75 | 82.97M |
| 2026-09-01 | CNY 21.60 | +0.42% | CNY 21.67 | CNY 22.05 | CNY 20.90 | 66.99M |
| 2026-08-31 | CNY 21.51 | +2.04% | CNY 20.60 | CNY 21.69 | CNY 20.51 | 59.04M |
| 2026-08-28 | CNY 21.08 | -2.95% | CNY 21.33 | CNY 21.66 | CNY 20.94 | 63.62M |
| 2026-08-27 | CNY 21.72 | +0.42% | CNY 21.00 | CNY 22.49 | CNY 20.80 | 94.94M |
| 2026-08-26 | CNY 21.63 | +1.88% | CNY 21.00 | CNY 22.01 | CNY 20.51 | 96.53M |
| 2026-08-25 | CNY 21.23 | +0.86% | CNY 21.42 | CNY 22.05 | CNY 20.19 | 111.24M |
| 2026-08-24 | CNY 21.05 | +9.98% | CNY 19.09 | CNY 21.05 | CNY 19.05 | 58.02M |
| 2026-08-21 | CNY 19.14 | -3.92% | CNY 19.50 | CNY 19.85 | CNY 18.87 | 47.03M |
| 2026-08-20 | CNY 19.92 | +2.42% | CNY 19.34 | CNY 20.38 | CNY 18.60 | 63.91M |
| 2026-08-19 | CNY 19.45 | -2.94% | CNY 19.80 | CNY 20.60 | CNY 19.40 | 59.90M |
| 2026-08-18 | CNY 20.04 | -8.78% | CNY 21.76 | CNY 21.89 | CNY 19.80 | 87.20M |
| 2026-08-17 | CNY 21.97 | -1.39% | CNY 21.81 | CNY 22.20 | CNY 21.02 | 83.62M |
| 2026-08-14 | CNY 22.28 | +0.81% | CNY 21.66 | CNY 23.00 | CNY 21.45 | 113.67M |
| 2026-08-13 | CNY 22.10 | +4.10% | CNY 21.23 | CNY 23.22 | CNY 20.80 | 127.52M |
| 2026-08-12 | CNY 21.23 | +1.24% | CNY 20.96 | CNY 21.94 | CNY 20.61 | 96.72M |
| 2026-08-11 | CNY 20.97 | -0.10% | CNY 21.50 | CNY 22.79 | CNY 20.71 | 138.07M |
| 2026-08-10 | CNY 20.99 | +10.01% | CNY 19.19 | CNY 20.99 | CNY 19.19 | 91.97M |
| 2026-08-07 | CNY 19.08 | -0.16% | CNY 19.05 | CNY 19.35 | CNY 18.60 | 60.17M |
| 2026-08-06 | CNY 19.11 | -6.28% | CNY 19.76 | CNY 19.88 | CNY 19.04 | 87.38M |
| 2026-08-05 | CNY 20.39 | +5.65% | CNY 19.30 | CNY 20.78 | CNY 19.13 | 103.93M |
| 2026-08-04 | CNY 19.30 | +2.99% | CNY 18.75 | CNY 19.84 | CNY 18.50 | 83.06M |
| 2026-08-03 | CNY 18.74 | -3.75% | CNY 19.00 | CNY 19.30 | CNY 18.08 | 74.97M |
| 2026-07-31 | CNY 19.47 | +0.57% | CNY 17.56 | CNY 20.50 | CNY 17.56 | 118.67M |
| 2026-07-30 | CNY 19.36 | +4.03% | CNY 18.54 | CNY 19.88 | CNY 17.75 | 138.23M |
| 2026-07-29 | CNY 18.61 | +9.99% | CNY 16.37 | CNY 18.61 | CNY 16.18 | 115.23M |
| 2026-07-28 | CNY 16.92 | +0.30% | CNY 18.56 | CNY 18.56 | CNY 16.86 | 111.13M |
| 2026-07-27 | CNY 16.87 | +9.97% | CNY 16.61 | CNY 16.87 | CNY 16.61 | 11.25M |
| 2026-07-24 | CNY 15.34 | -4.90% | CNY 15.84 | CNY 16.00 | CNY 15.25 | 28.39M |
| 2026-07-23 | CNY 16.13 | +5.70% | CNY 15.27 | CNY 16.15 | CNY 15.25 | 41.00M |
| 2026-07-22 | CNY 15.26 | -1.48% | CNY 15.20 | CNY 15.62 | CNY 15.06 | 26.10M |
| 2026-07-21 | CNY 15.49 | +5.02% | CNY 14.96 | CNY 15.50 | CNY 13.60 | 41.56M |
| 2026-07-20 | CNY 14.75 | -4.90% | CNY 15.96 | CNY 16.01 | CNY 14.49 | 36.85M |
| 2026-07-17 | CNY 15.51 | -6.06% | CNY 16.51 | CNY 16.96 | CNY 15.33 | 34.65M |
| 2026-07-16 | CNY 16.51 | -2.65% | CNY 16.80 | CNY 17.01 | CNY 16.36 | 24.52M |
| 2026-07-15 | CNY 16.96 | -2.81% | CNY 17.40 | CNY 17.62 | CNY 16.95 | 23.66M |
| 2026-07-14 | CNY 17.45 | +1.75% | CNY 17.14 | CNY 17.46 | CNY 16.62 | 24.72M |
| 2026-07-13 | CNY 17.15 | -6.69% | CNY 18.16 | CNY 18.19 | CNY 17.05 | 30.15M |
| 2026-07-10 | CNY 18.38 | +3.08% | CNY 17.95 | CNY 18.98 | CNY 17.74 | 48.67M |
| 2026-07-09 | CNY 17.83 | +0.17% | CNY 18.13 | CNY 18.13 | CNY 16.89 | 40.97M |
| 2026-07-08 | CNY 17.80 | -5.22% | CNY 18.61 | CNY 18.78 | CNY 17.79 | 48.83M |
| 2026-07-07 | CNY 18.78 | -2.29% | CNY 19.44 | CNY 20.35 | CNY 18.71 | 56.18M |
| 2026-07-06 | CNY 19.22 | -6.38% | CNY 20.81 | CNY 20.96 | CNY 19.18 | 57.75M |
| 2026-07-03 | CNY 20.53 | -7.44% | CNY 21.80 | CNY 22.00 | CNY 20.50 | 74.15M |
| 2026-07-02 | CNY 22.18 | +10.02% | CNY 20.00 | CNY 22.18 | CNY 19.80 | 73.65M |
| 2026-07-01 | CNY 20.16 | 0.00% | CNY 20.16 | CNY 20.59 | CNY 19.50 | 69.28M |
| 2026-06-30 | CNY 20.16 | -2.66% | CNY 20.84 | CNY 21.17 | CNY 19.80 | 66.52M |
| 2026-06-29 | CNY 20.71 | -8.97% | CNY 21.78 | CNY 21.88 | CNY 20.49 | 84.24M |
| 2026-06-26 | CNY 22.75 | -10.01% | CNY 24.94 | CNY 24.96 | CNY 22.75 | 90.54M |
| 2026-06-25 | CNY 25.28 | -0.90% | CNY 25.99 | CNY 27.50 | CNY 24.70 | 171.53M |
| 2026-06-24 | CNY 25.51 | +10.00% | CNY 23.88 | CNY 25.51 | CNY 23.60 | 130.56M |
| 2026-06-23 | CNY 23.19 | +10.01% | CNY 21.50 | CNY 23.19 | CNY 21.25 | 61.26M |
| 2026-06-22 | CNY 21.08 | +2.33% | CNY 20.46 | CNY 21.10 | CNY 20.13 | 57.02M |
| 2026-06-18 | CNY 20.60 | -3.29% | CNY 21.50 | CNY 21.59 | CNY 20.50 | 54.92M |
| 2026-06-17 | CNY 21.30 | -1.39% | CNY 21.86 | CNY 22.50 | CNY 21.16 | 71.71M |
| 2026-06-16 | CNY 21.60 | -0.05% | CNY 22.00 | CNY 22.35 | CNY 21.42 | 70.92M |
| 2026-06-15 | CNY 21.61 | +4.25% | CNY 21.01 | CNY 21.64 | CNY 20.90 | 52.69M |
| 2026-06-12 | CNY 20.73 | +1.02% | CNY 20.70 | CNY 21.24 | CNY 20.53 | 46.83M |
| 2026-06-11 | CNY 20.52 | -0.87% | CNY 20.55 | CNY 21.60 | CNY 20.06 | 55.73M |
| 2026-06-10 | CNY 20.70 | -3.18% | CNY 21.17 | CNY 21.66 | CNY 20.51 | 42.55M |
| 2026-06-09 | CNY 21.38 | +2.79% | CNY 21.11 | CNY 21.44 | CNY 20.41 | 51.17M |
| 2026-06-08 | CNY 20.80 | -4.81% | CNY 21.10 | CNY 21.85 | CNY 20.46 | 50.25M |
| 2026-06-05 | CNY 21.85 | -5.37% | CNY 23.10 | CNY 23.22 | CNY 21.76 | 75.21M |
| 2026-06-04 | CNY 23.09 | -5.02% | CNY 23.57 | CNY 24.03 | CNY 22.83 | 80.84M |
| 2026-06-03 | CNY 24.31 | -9.83% | CNY 25.01 | CNY 25.78 | CNY 24.30 | 115.94M |
| 2026-06-02 | CNY 26.96 | +0.94% | CNY 28.00 | CNY 28.49 | CNY 26.00 | 159.45M |
| 2026-06-01 | CNY 26.71 | +10.01% | CNY 24.31 | CNY 26.71 | CNY 24.31 | 55.38M |
| 2026-05-29 | CNY 24.28 | +3.54% | CNY 23.62 | CNY 24.89 | CNY 22.90 | 97.71M |
| 2026-05-28 | CNY 23.45 | +1.82% | CNY 23.26 | CNY 23.66 | CNY 22.80 | 47.63M |
| 2026-05-27 | CNY 23.03 | -1.24% | CNY 23.33 | CNY 23.85 | CNY 22.72 | 51.97M |
| 2026-05-26 | CNY 23.32 | -3.60% | CNY 23.91 | CNY 24.00 | CNY 23.04 | 66.77M |