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 38.99 | +0.88% | CNY 38.77 | CNY 39.39 | CNY 38.31 | 7.19M |
| 2026-09-29 | CNY 38.65 | +2.06% | CNY 37.76 | CNY 39.05 | CNY 37.76 | 8.47M |
| 2026-09-28 | CNY 37.87 | -3.10% | CNY 38.65 | CNY 38.81 | CNY 37.56 | 8.05M |
| 2026-09-24 | CNY 39.08 | -2.62% | CNY 39.91 | CNY 40.05 | CNY 39.08 |
| 6.86M |
| 2026-09-23 | CNY 40.13 | -1.47% | CNY 40.73 | CNY 40.80 | CNY 39.93 | 6.79M |
| 2026-09-22 | CNY 40.73 | -1.04% | CNY 41.16 | CNY 41.38 | CNY 40.63 | 9.15M |
| 2026-09-21 | CNY 41.16 | +0.56% | CNY 40.97 | CNY 41.44 | CNY 40.75 | 7.29M |
| 2026-09-18 | CNY 40.93 | +0.20% | CNY 41.16 | CNY 41.26 | CNY 40.81 | 7.16M |
| 2026-09-17 | CNY 40.85 | +0.07% | CNY 40.79 | CNY 41.18 | CNY 40.44 | 5.11M |
| 2026-09-16 | CNY 40.82 | +0.15% | CNY 40.78 | CNY 41.08 | CNY 40.05 | 7.35M |
| 2026-09-15 | CNY 40.76 | -0.95% | CNY 40.80 | CNY 41.27 | CNY 40.60 | 4.72M |
| 2026-09-14 | CNY 41.15 | +0.07% | CNY 40.67 | CNY 41.44 | CNY 40.25 | 5.89M |
| 2026-09-11 | CNY 41.12 | -3.16% | CNY 41.80 | CNY 41.90 | CNY 40.28 | 7.69M |
| 2026-09-10 | CNY 42.46 | -1.85% | CNY 43.10 | CNY 43.10 | CNY 42.42 | 4.54M |
| 2026-09-09 | CNY 43.26 | +0.37% | CNY 42.85 | CNY 43.45 | CNY 42.61 | 8.56M |
| 2026-09-08 | CNY 43.10 | +0.37% | CNY 42.90 | CNY 43.48 | CNY 42.80 | 6.43M |
| 2026-09-07 | CNY 42.94 | +0.02% | CNY 42.70 | CNY 43.42 | CNY 42.46 | 8.49M |
| 2026-09-04 | CNY 42.93 | -3.16% | CNY 44.33 | CNY 44.74 | CNY 42.60 | 9.69M |
| 2026-09-03 | CNY 44.33 | +0.29% | CNY 44.50 | CNY 45.07 | CNY 44.23 | 6.46M |
| 2026-09-02 | CNY 44.20 | -2.54% | CNY 44.78 | CNY 44.86 | CNY 43.40 | 9.81M |
| 2026-09-01 | CNY 45.35 | -1.86% | CNY 46.20 | CNY 46.68 | CNY 45.20 | 9.46M |
| 2026-08-31 | CNY 46.21 | -0.84% | CNY 46.40 | CNY 46.65 | CNY 45.38 | 8.28M |
| 2026-08-28 | CNY 46.60 | +1.90% | CNY 45.93 | CNY 47.37 | CNY 45.52 | 11.50M |
| 2026-08-27 | CNY 45.73 | +1.11% | CNY 45.00 | CNY 45.83 | CNY 44.60 | 8.94M |
| 2026-08-26 | CNY 45.23 | +1.32% | CNY 44.56 | CNY 46.72 | CNY 44.40 | 16.92M |
| 2026-08-25 | CNY 44.64 | -6.51% | CNY 46.50 | CNY 46.87 | CNY 44.35 | 19.00M |
| 2026-08-24 | CNY 47.75 | +0.13% | CNY 48.19 | CNY 49.47 | CNY 47.51 | 14.55M |
| 2026-08-21 | CNY 47.69 | +3.23% | CNY 46.03 | CNY 48.96 | CNY 45.61 | 14.44M |
| 2026-08-20 | CNY 46.20 | -0.13% | CNY 47.01 | CNY 47.17 | CNY 46.10 | 8.02M |
| 2026-08-19 | CNY 46.26 | -3.99% | CNY 47.17 | CNY 47.97 | CNY 46.12 | 12.04M |
| 2026-08-18 | CNY 48.18 | -1.07% | CNY 48.70 | CNY 49.25 | CNY 47.68 | 8.90M |
| 2026-08-17 | CNY 48.70 | +0.77% | CNY 49.04 | CNY 49.04 | CNY 47.70 | 9.29M |
| 2026-08-14 | CNY 48.33 | +0.98% | CNY 48.01 | CNY 49.73 | CNY 47.86 | 11.35M |
| 2026-08-13 | CNY 47.86 | -0.81% | CNY 48.04 | CNY 48.58 | CNY 47.55 | 12.34M |
| 2026-08-12 | CNY 48.25 | -0.12% | CNY 48.31 | CNY 49.97 | CNY 47.90 | 14.73M |
| 2026-08-11 | CNY 48.31 | -1.83% | CNY 48.86 | CNY 49.28 | CNY 48.23 | 9.11M |
| 2026-08-10 | CNY 49.21 | +1.38% | CNY 48.99 | CNY 49.98 | CNY 48.56 | 12.79M |
| 2026-08-07 | CNY 48.54 | +1.13% | CNY 48.00 | CNY 48.74 | CNY 47.52 | 12.05M |
| 2026-08-06 | CNY 48.00 | -0.12% | CNY 47.98 | CNY 48.85 | CNY 47.46 | 13.42M |
| 2026-08-05 | CNY 48.06 | +2.60% | CNY 47.00 | CNY 48.15 | CNY 46.31 | 11.88M |
| 2026-08-04 | CNY 46.84 | +1.06% | CNY 46.35 | CNY 47.30 | CNY 46.16 | 9.71M |
| 2026-08-03 | CNY 46.35 | +2.73% | CNY 44.77 | CNY 47.06 | CNY 44.31 | 16.15M |
| 2026-07-31 | CNY 45.12 | -1.46% | CNY 45.79 | CNY 46.60 | CNY 45.12 | 12.49M |
| 2026-07-30 | CNY 45.79 | -2.45% | CNY 46.73 | CNY 47.39 | CNY 45.53 | 11.92M |
| 2026-07-29 | CNY 46.94 | +3.55% | CNY 45.34 | CNY 47.44 | CNY 44.50 | 15.63M |
| 2026-07-28 | CNY 45.33 | -1.46% | CNY 45.40 | CNY 47.01 | CNY 45.00 | 10.62M |
| 2026-07-27 | CNY 46.00 | +2.45% | CNY 45.16 | CNY 46.29 | CNY 44.82 | 13.18M |
| 2026-07-24 | CNY 44.90 | -2.14% | CNY 45.00 | CNY 46.67 | CNY 44.78 | 15.12M |
| 2026-07-23 | CNY 45.88 | +6.11% | CNY 43.40 | CNY 46.48 | CNY 43.08 | 23.75M |
| 2026-07-22 | CNY 43.24 | +3.20% | CNY 41.41 | CNY 43.60 | CNY 41.35 | 19.10M |
| 2026-07-21 | CNY 41.90 | +3.05% | CNY 40.67 | CNY 42.10 | CNY 39.50 | 20.12M |
| 2026-07-20 | CNY 40.66 | -4.42% | CNY 42.56 | CNY 42.79 | CNY 39.83 | 19.98M |
| 2026-07-17 | CNY 42.54 | -3.89% | CNY 44.17 | CNY 44.95 | CNY 42.50 | 15.07M |
| 2026-07-16 | CNY 44.26 | -1.43% | CNY 44.37 | CNY 45.30 | CNY 43.95 | 12.76M |
| 2026-07-15 | CNY 44.90 | -2.71% | CNY 46.26 | CNY 46.50 | CNY 44.76 | 14.96M |
| 2026-07-14 | CNY 46.15 | +0.13% | CNY 46.19 | CNY 46.50 | CNY 44.75 | 18.35M |
| 2026-07-13 | CNY 46.09 | -4.50% | CNY 48.00 | CNY 48.35 | CNY 45.98 | 16.02M |
| 2026-07-10 | CNY 48.26 | -4.94% | CNY 49.98 | CNY 50.66 | CNY 48.20 | 21.22M |
| 2026-07-09 | CNY 50.77 | -4.64% | CNY 53.14 | CNY 53.58 | CNY 48.70 | 26.75M |
| 2026-07-08 | CNY 53.24 | -9.50% | CNY 58.02 | CNY 58.50 | CNY 53.00 | 25.57M |
| 2026-07-07 | CNY 58.83 | +1.47% | CNY 57.63 | CNY 62.39 | CNY 57.63 | 25.77M |
| 2026-07-06 | CNY 57.98 | -3.80% | CNY 60.00 | CNY 61.80 | CNY 57.85 | 19.64M |
| 2026-07-03 | CNY 60.27 | -3.49% | CNY 64.00 | CNY 64.60 | CNY 59.13 | 30.29M |
| 2026-07-02 | CNY 62.45 | +6.05% | CNY 58.62 | CNY 63.63 | CNY 57.33 | 31.74M |
| 2026-07-01 | CNY 58.89 | +3.97% | CNY 56.65 | CNY 59.50 | CNY 54.00 | 26.72M |
| 2026-06-30 | CNY 56.64 | +0.14% | CNY 56.00 | CNY 59.66 | CNY 55.12 | 20.96M |
| 2026-06-29 | CNY 56.56 | +0.05% | CNY 56.68 | CNY 57.17 | CNY 53.91 | 16.29M |
| 2026-06-26 | CNY 56.53 | -6.53% | CNY 60.41 | CNY 61.20 | CNY 56.30 | 19.78M |
| 2026-06-25 | CNY 60.48 | -5.81% | CNY 63.86 | CNY 64.86 | CNY 60.26 | 22.03M |
| 2026-06-24 | CNY 64.21 | +8.32% | CNY 59.00 | CNY 65.02 | CNY 57.52 | 32.21M |
| 2026-06-23 | CNY 59.28 | -3.56% | CNY 60.86 | CNY 62.38 | CNY 58.88 | 19.00M |
| 2026-06-22 | CNY 61.47 | +0.52% | CNY 58.00 | CNY 61.77 | CNY 56.88 | 25.80M |
| 2026-06-18 | CNY 61.15 | -1.24% | CNY 61.17 | CNY 62.60 | CNY 60.25 | 15.38M |
| 2026-06-17 | CNY 61.92 | -1.48% | CNY 62.84 | CNY 63.76 | CNY 61.65 | 17.03M |
| 2026-06-16 | CNY 62.85 | -3.90% | CNY 64.49 | CNY 64.64 | CNY 62.51 | 22.81M |
| 2026-06-15 | CNY 65.40 | -0.14% | CNY 66.99 | CNY 67.10 | CNY 62.80 | 31.49M |
| 2026-06-12 | CNY 65.49 | +4.23% | CNY 63.50 | CNY 67.02 | CNY 62.18 | 28.23M |
| 2026-06-11 | CNY 62.83 | +4.93% | CNY 59.70 | CNY 64.84 | CNY 59.24 | 30.28M |
| 2026-06-10 | CNY 59.88 | -1.09% | CNY 60.39 | CNY 63.56 | CNY 59.57 | 23.47M |
| 2026-06-09 | CNY 60.54 | +8.20% | CNY 56.50 | CNY 61.39 | CNY 55.88 | 20.89M |
| 2026-06-08 | CNY 55.95 | -5.09% | CNY 57.87 | CNY 59.63 | CNY 54.82 | 14.95M |
| 2026-06-05 | CNY 58.95 | -1.75% | CNY 59.92 | CNY 60.60 | CNY 58.27 | 14.51M |
| 2026-06-04 | CNY 60.00 | -1.72% | CNY 60.56 | CNY 61.75 | CNY 59.44 | 12.90M |
| 2026-06-03 | CNY 61.05 | +0.59% | CNY 60.69 | CNY 61.96 | CNY 59.52 | 10.88M |
| 2026-06-02 | CNY 60.69 | -1.80% | CNY 61.80 | CNY 61.86 | CNY 59.26 | 11.29M |
| 2026-06-01 | CNY 61.80 | -1.06% | CNY 62.61 | CNY 63.05 | CNY 61.31 | 10.71M |
| 2026-05-29 | CNY 62.46 | -1.30% | CNY 63.40 | CNY 64.64 | CNY 62.05 | 16.11M |
| 2026-05-28 | CNY 63.28 | -1.36% | CNY 64.55 | CNY 66.09 | CNY 61.40 | 13.41M |
| 2026-05-27 | CNY 64.15 | -3.85% | CNY 66.29 | CNY 67.88 | CNY 63.80 | 14.03M |
| 2026-05-26 | CNY 66.72 | +0.45% | CNY 66.03 | CNY 67.12 | CNY 64.01 | 15.46M |