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 16.86 | -2.71% | CNY 17.58 | CNY 17.60 | CNY 16.86 | 5.18M |
| 2026-09-29 | CNY 17.33 | +4.84% | CNY 16.22 | CNY 17.57 | CNY 16.22 | 7.88M |
| 2026-09-28 | CNY 16.53 | -2.88% | CNY 17.30 | CNY 17.30 | CNY 16.45 | 4.73M |
| 2026-09-24 | CNY 17.02 | -1.85% | CNY 17.23 | CNY 17.55 | CNY 17.00 | 4.45M |
| 2026-09-23 | CNY 17.34 | -3.02% | CNY 17.93 | CNY 17.96 | CNY 17.34 | 7.72M |
| 2026-09-22 | CNY 17.88 | +2.35% | CNY 17.60 | CNY 18.27 | CNY 17.46 | 10.34M |
| 2026-09-21 | CNY 17.47 | +3.86% | CNY 17.00 | CNY 18.36 | CNY 16.93 | 11.39M |
| 2026-09-18 | CNY 16.82 | +0.90% | CNY 16.66 | CNY 16.90 | CNY 16.60 | 4.45M |
| 2026-09-17 | CNY 16.67 | +1.34% | CNY 16.30 | CNY 16.77 | CNY 16.30 | 4.73M |
| 2026-09-16 | CNY 16.45 | +0.30% | CNY 16.30 | CNY 16.64 | CNY 16.11 | 4.91M |
| 2026-09-15 | CNY 16.40 | -3.13% | CNY 16.93 | CNY 17.04 | CNY 16.34 | 4.18M |
| 2026-09-14 | CNY 16.93 | -1.57% | CNY 17.17 | CNY 17.22 | CNY 16.87 | 4.40M |
| 2026-09-11 | CNY 17.20 | -1.55% | CNY 17.28 | CNY 17.44 | CNY 16.87 | 4.81M |
| 2026-09-10 | CNY 17.47 | -1.91% | CNY 17.81 | CNY 17.81 | CNY 17.38 | 4.29M |
| 2026-09-09 | CNY 17.81 | -3.05% | CNY 18.21 | CNY 18.21 | CNY 17.68 | 6.44M |
| 2026-09-08 | CNY 18.37 | +0.88% | CNY 18.42 | CNY 18.64 | CNY 18.03 | 6.41M |
| 2026-09-07 | CNY 18.21 | -0.05% | CNY 18.22 | CNY 18.49 | CNY 18.02 | 7.22M |
| 2026-09-04 | CNY 18.22 | +1.50% | CNY 17.98 | CNY 18.84 | CNY 17.95 | 8.61M |
| 2026-09-03 | CNY 17.95 | -2.29% | CNY 18.44 | CNY 18.74 | CNY 17.87 | 7.94M |
| 2026-09-02 | CNY 18.37 | -2.08% | CNY 18.51 | CNY 19.08 | CNY 18.30 | 11.27M |
| 2026-09-01 | CNY 18.76 | +4.69% | CNY 17.92 | CNY 19.38 | CNY 17.85 | 18.87M |
| 2026-08-31 | CNY 17.92 | +5.04% | CNY 16.85 | CNY 18.09 | CNY 16.63 | 11.05M |
| 2026-08-28 | CNY 17.06 | +0.12% | CNY 17.38 | CNY 17.49 | CNY 17.02 | 4.96M |
| 2026-08-27 | CNY 17.04 | 0.00% | CNY 16.95 | CNY 17.15 | CNY 16.93 | 3.09M |
| 2026-08-26 | CNY 17.04 | -0.23% | CNY 17.00 | CNY 17.23 | CNY 16.83 | 3.37M |
| 2026-08-25 | CNY 17.08 | +3.52% | CNY 16.40 | CNY 17.11 | CNY 16.30 | 4.87M |
| 2026-08-24 | CNY 16.50 | -1.73% | CNY 16.81 | CNY 16.86 | CNY 16.27 | 3.75M |
| 2026-08-21 | CNY 16.79 | -0.47% | CNY 16.73 | CNY 16.87 | CNY 16.35 | 2.98M |
| 2026-08-20 | CNY 16.87 | +0.66% | CNY 16.95 | CNY 17.04 | CNY 16.56 | 3.89M |
| 2026-08-19 | CNY 16.76 | -4.66% | CNY 17.50 | CNY 17.51 | CNY 16.71 | 5.03M |
| 2026-08-18 | CNY 17.58 | -1.73% | CNY 18.00 | CNY 18.01 | CNY 17.38 | 4.85M |
| 2026-08-17 | CNY 17.89 | +0.28% | CNY 17.90 | CNY 17.94 | CNY 17.58 | 5.74M |
| 2026-08-14 | CNY 17.84 | -1.60% | CNY 18.07 | CNY 18.38 | CNY 17.46 | 9.28M |
| 2026-08-13 | CNY 18.13 | -1.95% | CNY 18.40 | CNY 18.98 | CNY 18.12 | 10.35M |
| 2026-08-12 | CNY 18.49 | +1.32% | CNY 18.40 | CNY 18.77 | CNY 18.03 | 8.80M |
| 2026-08-11 | CNY 18.25 | -0.87% | CNY 18.37 | CNY 18.39 | CNY 17.92 | 6.50M |
| 2026-08-10 | CNY 18.41 | +2.05% | CNY 18.04 | CNY 18.42 | CNY 17.68 | 8.94M |
| 2026-08-07 | CNY 18.04 | -0.50% | CNY 17.94 | CNY 18.17 | CNY 17.42 | 12.24M |
| 2026-08-06 | CNY 18.13 | -0.82% | CNY 18.00 | CNY 18.66 | CNY 17.86 | 13.51M |
| 2026-08-05 | CNY 18.28 | +0.27% | CNY 17.99 | CNY 18.40 | CNY 17.82 | 15.61M |
| 2026-08-04 | CNY 18.23 | +3.99% | CNY 17.48 | CNY 18.46 | CNY 17.40 | 22.91M |
| 2026-08-03 | CNY 17.53 | +0.98% | CNY 17.24 | CNY 17.67 | CNY 16.88 | 19.77M |
| 2026-07-31 | CNY 17.36 | +4.58% | CNY 16.02 | CNY 17.86 | CNY 16.02 | 25.95M |
| 2026-07-30 | CNY 16.60 | +1.03% | CNY 16.30 | CNY 17.98 | CNY 16.25 | 22.23M |
| 2026-07-29 | CNY 16.43 | -3.18% | CNY 16.80 | CNY 16.80 | CNY 16.03 | 16.89M |
| 2026-07-28 | CNY 16.97 | +9.98% | CNY 15.20 | CNY 16.97 | CNY 15.20 | 9.57M |
| 2026-07-27 | CNY 15.43 | +5.32% | CNY 14.68 | CNY 15.54 | CNY 14.49 | 6.57M |
| 2026-07-24 | CNY 14.65 | -3.36% | CNY 15.03 | CNY 15.04 | CNY 14.60 | 4.32M |
| 2026-07-23 | CNY 15.16 | +2.23% | CNY 14.73 | CNY 15.18 | CNY 14.60 | 5.16M |
| 2026-07-22 | CNY 14.83 | -1.46% | CNY 14.90 | CNY 15.21 | CNY 14.68 | 6.37M |
| 2026-07-21 | CNY 15.05 | +0.47% | CNY 14.78 | CNY 15.18 | CNY 13.70 | 10.23M |
| 2026-07-20 | CNY 14.98 | -2.41% | CNY 15.39 | CNY 15.82 | CNY 14.57 | 9.25M |
| 2026-07-17 | CNY 15.35 | -5.83% | CNY 16.29 | CNY 16.66 | CNY 15.10 | 9.24M |
| 2026-07-16 | CNY 16.30 | +1.81% | CNY 15.91 | CNY 16.55 | CNY 15.80 | 8.02M |
| 2026-07-15 | CNY 16.01 | +1.33% | CNY 15.79 | CNY 16.37 | CNY 15.62 | 6.90M |
| 2026-07-14 | CNY 15.80 | +0.32% | CNY 15.66 | CNY 15.86 | CNY 15.15 | 6.79M |
| 2026-07-13 | CNY 15.75 | -6.14% | CNY 16.55 | CNY 16.89 | CNY 15.60 | 8.71M |
| 2026-07-10 | CNY 16.78 | +3.26% | CNY 16.06 | CNY 17.40 | CNY 15.94 | 12.93M |
| 2026-07-09 | CNY 16.25 | +0.93% | CNY 15.89 | CNY 16.47 | CNY 15.70 | 9.29M |
| 2026-07-08 | CNY 16.10 | -1.11% | CNY 16.19 | CNY 16.41 | CNY 15.87 | 7.92M |
| 2026-07-07 | CNY 16.28 | -3.55% | CNY 17.04 | CNY 17.15 | CNY 16.20 | 10.74M |
| 2026-07-06 | CNY 16.88 | -5.33% | CNY 17.48 | CNY 17.94 | CNY 16.88 | 15.30M |
| 2026-07-03 | CNY 17.83 | -9.40% | CNY 19.28 | CNY 19.28 | CNY 17.71 | 27.03M |
| 2026-07-02 | CNY 19.68 | +10.01% | CNY 18.50 | CNY 19.68 | CNY 18.36 | 6.51M |
| 2026-07-01 | CNY 17.89 | +1.19% | CNY 17.51 | CNY 18.23 | CNY 17.33 | 7.48M |
| 2026-06-30 | CNY 17.68 | +2.20% | CNY 17.31 | CNY 18.26 | CNY 17.08 | 7.70M |
| 2026-06-29 | CNY 17.30 | -2.15% | CNY 17.57 | CNY 17.94 | CNY 17.04 | 7.01M |
| 2026-06-26 | CNY 17.68 | -3.65% | CNY 18.08 | CNY 18.13 | CNY 17.31 | 7.47M |
| 2026-06-25 | CNY 18.35 | -4.38% | CNY 19.00 | CNY 19.17 | CNY 18.27 | 7.43M |
| 2026-06-24 | CNY 19.19 | -2.24% | CNY 19.50 | CNY 19.63 | CNY 18.80 | 7.07M |
| 2026-06-23 | CNY 19.63 | -4.57% | CNY 20.37 | CNY 20.37 | CNY 19.55 | 7.40M |
| 2026-06-22 | CNY 20.57 | +1.33% | CNY 20.10 | CNY 20.60 | CNY 19.77 | 10.24M |
| 2026-06-18 | CNY 20.30 | -0.93% | CNY 20.50 | CNY 20.96 | CNY 20.04 | 10.10M |
| 2026-06-17 | CNY 20.49 | -4.70% | CNY 21.31 | CNY 21.31 | CNY 20.37 | 10.08M |
| 2026-06-16 | CNY 21.50 | -1.29% | CNY 21.57 | CNY 21.57 | CNY 20.76 | 10.81M |
| 2026-06-15 | CNY 21.78 | +0.83% | CNY 21.68 | CNY 22.60 | CNY 21.41 | 11.46M |
| 2026-06-12 | CNY 21.60 | -1.46% | CNY 22.37 | CNY 22.40 | CNY 21.48 | 11.12M |
| 2026-06-11 | CNY 21.92 | -3.61% | CNY 22.46 | CNY 22.65 | CNY 21.50 | 13.28M |
| 2026-06-10 | CNY 22.74 | -3.40% | CNY 23.04 | CNY 23.82 | CNY 22.30 | 19.40M |
| 2026-06-09 | CNY 23.54 | +10.00% | CNY 21.62 | CNY 23.54 | CNY 21.11 | 12.01M |
| 2026-06-08 | CNY 21.40 | -4.85% | CNY 21.00 | CNY 22.14 | CNY 20.98 | 18.22M |
| 2026-06-05 | CNY 22.49 | -4.78% | CNY 23.78 | CNY 24.00 | CNY 22.26 | 22.77M |
| 2026-06-04 | CNY 23.62 | -5.63% | CNY 24.82 | CNY 25.39 | CNY 23.23 | 30.04M |
| 2026-06-03 | CNY 25.03 | -3.73% | CNY 24.58 | CNY 25.96 | CNY 24.58 | 38.08M |
| 2026-06-02 | CNY 26.00 | +3.54% | CNY 27.43 | CNY 27.62 | CNY 24.41 | 52.08M |
| 2026-06-01 | CNY 25.11 | +9.99% | CNY 22.83 | CNY 25.11 | CNY 21.86 | 29.68M |
| 2026-05-29 | CNY 22.83 | +10.02% | CNY 21.50 | CNY 22.83 | CNY 21.30 | 18.71M |
| 2026-05-28 | CNY 20.75 | +10.02% | CNY 20.70 | CNY 20.75 | CNY 20.70 | 4.51M |
| 2026-05-27 | CNY 18.86 | -0.89% | CNY 19.03 | CNY 19.32 | CNY 18.71 | 5.73M |
| 2026-05-26 | CNY 19.03 | -3.11% | CNY 19.41 | CNY 19.47 | CNY 18.70 | 6.16M |