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 16.31 | +1.94% | CNY 15.91 | CNY 16.40 | CNY 15.36 | 11.33M |
| 2026-09-29 | CNY 16.00 | +3.23% | CNY 15.51 | CNY 16.39 | CNY 15.51 | 6.97M |
| 2026-09-28 | CNY 15.50 | -4.91% | CNY 16.20 | CNY 16.23 | CNY 15.39 | 5.61M |
| 2026-09-24 | CNY 16.30 | +0.62% | CNY 16.20 | CNY 16.46 | CNY 15.61 | 6.52M |
| 2026-09-23 | CNY 16.20 | -3.80% | CNY 16.48 | CNY 16.55 | CNY 16.18 | 6.84M |
| 2026-09-22 | CNY 16.84 | -2.38% | CNY 16.73 | CNY 17.36 | CNY 16.14 | 15.06M |
| 2026-09-21 | CNY 17.25 | -10.02% | CNY 18.95 | CNY 19.10 | CNY 17.25 | 17.54M |
| 2026-09-18 | CNY 19.17 | +5.33% | CNY 18.75 | CNY 19.45 | CNY 18.36 | 13.53M |
| 2026-09-17 | CNY 18.20 | +2.25% | CNY 17.74 | CNY 18.22 | CNY 17.23 | 6.38M |
| 2026-09-16 | CNY 17.80 | +0.96% | CNY 17.00 | CNY 18.25 | CNY 16.75 | 9.03M |
| 2026-09-15 | CNY 17.63 | -10.01% | CNY 19.43 | CNY 19.44 | CNY 17.63 | 10.73M |
| 2026-09-14 | CNY 19.59 | +3.71% | CNY 18.71 | CNY 19.59 | CNY 18.43 | 15.67M |
| 2026-09-11 | CNY 18.89 | +6.12% | CNY 18.63 | CNY 19.58 | CNY 17.95 | 18.44M |
| 2026-09-10 | CNY 17.80 | -0.17% | CNY 17.49 | CNY 17.85 | CNY 16.92 | 9.93M |
| 2026-09-09 | CNY 17.83 | +7.15% | CNY 16.72 | CNY 18.08 | CNY 16.60 | 20.07M |
| 2026-09-08 | CNY 16.64 | +1.09% | CNY 16.46 | CNY 16.72 | CNY 16.44 | 4.33M |
| 2026-09-07 | CNY 16.46 | +0.80% | CNY 16.33 | CNY 16.70 | CNY 16.06 | 4.36M |
| 2026-09-04 | CNY 16.33 | +0.86% | CNY 16.19 | CNY 16.60 | CNY 16.19 | 4.87M |
| 2026-09-03 | CNY 16.19 | -3.05% | CNY 16.88 | CNY 16.95 | CNY 16.10 | 7.55M |
| 2026-09-02 | CNY 16.70 | +4.90% | CNY 15.92 | CNY 16.98 | CNY 15.82 | 12.02M |
| 2026-09-01 | CNY 15.92 | +2.71% | CNY 15.49 | CNY 16.22 | CNY 15.40 | 8.86M |
| 2026-08-31 | CNY 15.50 | +3.75% | CNY 14.65 | CNY 16.13 | CNY 14.63 | 13.76M |
| 2026-08-28 | CNY 14.94 | -7.03% | CNY 15.68 | CNY 15.68 | CNY 14.85 | 15.29M |
| 2026-08-27 | CNY 16.07 | -9.97% | CNY 17.85 | CNY 17.85 | CNY 16.07 | 19.32M |
| 2026-08-26 | CNY 17.85 | -1.11% | CNY 17.72 | CNY 18.14 | CNY 17.34 | 7.89M |
| 2026-08-25 | CNY 18.05 | -5.00% | CNY 18.27 | CNY 18.88 | CNY 17.49 | 15.40M |
| 2026-08-24 | CNY 19.00 | +1.77% | CNY 18.47 | CNY 19.02 | CNY 18.17 | 9.37M |
| 2026-08-21 | CNY 18.67 | +0.59% | CNY 18.27 | CNY 18.87 | CNY 18.12 | 6.91M |
| 2026-08-20 | CNY 18.56 | +0.11% | CNY 18.29 | CNY 18.66 | CNY 17.73 | 9.11M |
| 2026-08-19 | CNY 18.54 | -5.26% | CNY 19.48 | CNY 20.20 | CNY 18.00 | 9.00M |
| 2026-08-18 | CNY 19.57 | -0.25% | CNY 19.59 | CNY 20.06 | CNY 19.26 | 6.86M |
| 2026-08-17 | CNY 19.62 | +4.47% | CNY 19.12 | CNY 19.84 | CNY 18.17 | 14.06M |
| 2026-08-14 | CNY 18.78 | +5.62% | CNY 17.81 | CNY 18.80 | CNY 17.59 | 12.86M |
| 2026-08-13 | CNY 17.78 | -3.32% | CNY 18.15 | CNY 18.50 | CNY 17.74 | 6.89M |
| 2026-08-12 | CNY 18.39 | +5.27% | CNY 17.39 | CNY 18.51 | CNY 17.31 | 7.91M |
| 2026-08-11 | CNY 17.47 | -4.80% | CNY 18.10 | CNY 18.34 | CNY 17.31 | 6.78M |
| 2026-08-10 | CNY 18.35 | -4.33% | CNY 18.81 | CNY 19.00 | CNY 18.03 | 10.22M |
| 2026-08-07 | CNY 19.18 | +5.50% | CNY 18.00 | CNY 19.18 | CNY 17.88 | 10.95M |
| 2026-08-06 | CNY 18.18 | -0.11% | CNY 18.06 | CNY 18.18 | CNY 17.10 | 8.24M |
| 2026-08-05 | CNY 18.20 | +0.50% | CNY 18.02 | CNY 18.29 | CNY 17.65 | 10.79M |
| 2026-08-04 | CNY 18.11 | +4.80% | CNY 17.28 | CNY 18.30 | CNY 17.06 | 11.44M |
| 2026-08-03 | CNY 17.28 | 0.00% | CNY 17.17 | CNY 17.64 | CNY 17.00 | 6.27M |
| 2026-07-31 | CNY 17.28 | +8.00% | CNY 16.32 | CNY 17.42 | CNY 15.94 | 8.44M |
| 2026-07-30 | CNY 16.00 | -6.43% | CNY 16.87 | CNY 17.01 | CNY 15.39 | 6.36M |
| 2026-07-29 | CNY 17.10 | +1.00% | CNY 16.84 | CNY 17.10 | CNY 16.56 | 6.25M |
| 2026-07-28 | CNY 16.93 | -2.87% | CNY 17.09 | CNY 17.62 | CNY 16.72 | 11.40M |
| 2026-07-27 | CNY 17.43 | +6.48% | CNY 16.55 | CNY 17.50 | CNY 16.31 | 11.68M |
| 2026-07-24 | CNY 16.37 | +8.55% | CNY 14.96 | CNY 16.38 | CNY 14.87 | 10.90M |
| 2026-07-23 | CNY 15.08 | +8.88% | CNY 13.80 | CNY 15.15 | CNY 13.70 | 9.89M |
| 2026-07-22 | CNY 13.85 | -4.81% | CNY 14.31 | CNY 14.50 | CNY 13.81 | 5.54M |
| 2026-07-21 | CNY 14.55 | +4.75% | CNY 13.85 | CNY 14.55 | CNY 13.19 | 10.59M |
| 2026-07-20 | CNY 13.89 | -8.07% | CNY 15.00 | CNY 15.44 | CNY 13.60 | 13.26M |
| 2026-07-17 | CNY 15.11 | -10.01% | CNY 16.77 | CNY 17.16 | CNY 15.11 | 10.03M |
| 2026-07-16 | CNY 16.79 | +3.96% | CNY 16.04 | CNY 17.00 | CNY 15.90 | 9.60M |
| 2026-07-15 | CNY 16.15 | +2.67% | CNY 15.61 | CNY 16.33 | CNY 15.45 | 7.10M |
| 2026-07-14 | CNY 15.73 | -0.32% | CNY 15.81 | CNY 16.00 | CNY 15.39 | 6.57M |
| 2026-07-13 | CNY 15.78 | +3.07% | CNY 16.08 | CNY 16.53 | CNY 15.65 | 11.26M |
| 2026-07-10 | CNY 15.31 | -3.71% | CNY 15.85 | CNY 16.35 | CNY 15.30 | 10.54M |
| 2026-07-09 | CNY 15.90 | +3.99% | CNY 15.00 | CNY 16.07 | CNY 14.79 | 12.40M |
| 2026-07-08 | CNY 15.29 | +8.06% | CNY 14.08 | CNY 15.57 | CNY 13.99 | 13.00M |
| 2026-07-07 | CNY 14.15 | +0.21% | CNY 14.08 | CNY 14.33 | CNY 13.99 | 3.90M |
| 2026-07-06 | CNY 14.12 | -1.60% | CNY 14.35 | CNY 14.41 | CNY 13.91 | 3.71M |
| 2026-07-03 | CNY 14.35 | -1.91% | CNY 14.73 | CNY 14.82 | CNY 14.30 | 5.12M |
| 2026-07-02 | CNY 14.63 | -1.75% | CNY 14.78 | CNY 14.92 | CNY 14.55 | 3.77M |
| 2026-07-01 | CNY 14.89 | +2.62% | CNY 14.37 | CNY 15.04 | CNY 14.02 | 5.91M |
| 2026-06-30 | CNY 14.51 | -2.62% | CNY 14.82 | CNY 14.82 | CNY 14.29 | 5.31M |
| 2026-06-29 | CNY 14.90 | -2.42% | CNY 15.22 | CNY 15.26 | CNY 14.20 | 10.39M |
| 2026-06-26 | CNY 15.27 | +1.80% | CNY 14.66 | CNY 16.27 | CNY 14.66 | 14.75M |
| 2026-06-25 | CNY 15.00 | -10.02% | CNY 16.60 | CNY 17.11 | CNY 15.00 | 14.62M |
| 2026-06-24 | CNY 16.67 | +2.27% | CNY 16.00 | CNY 16.85 | CNY 15.80 | 10.11M |
| 2026-06-23 | CNY 16.30 | -4.00% | CNY 16.61 | CNY 16.71 | CNY 15.90 | 16.59M |
| 2026-06-22 | CNY 16.98 | +8.36% | CNY 15.77 | CNY 17.24 | CNY 15.39 | 25.78M |
| 2026-06-18 | CNY 15.67 | -2.43% | CNY 16.03 | CNY 16.03 | CNY 15.38 | 4.19M |
| 2026-06-17 | CNY 16.06 | -1.11% | CNY 16.13 | CNY 16.30 | CNY 15.75 | 4.43M |
| 2026-06-16 | CNY 16.24 | +2.65% | CNY 15.78 | CNY 16.38 | CNY 15.63 | 7.63M |
| 2026-06-15 | CNY 15.82 | +5.82% | CNY 14.93 | CNY 15.83 | CNY 14.81 | 4.98M |
| 2026-06-12 | CNY 14.95 | -0.40% | CNY 15.05 | CNY 15.45 | CNY 14.87 | 2.71M |
| 2026-06-11 | CNY 15.01 | -2.21% | CNY 15.34 | CNY 15.35 | CNY 14.88 | 2.64M |
| 2026-06-10 | CNY 15.35 | -2.10% | CNY 15.30 | CNY 15.93 | CNY 15.28 | 4.26M |
| 2026-06-09 | CNY 15.68 | -0.25% | CNY 15.67 | CNY 15.76 | CNY 15.26 | 3.72M |
| 2026-06-08 | CNY 15.72 | +1.29% | CNY 15.30 | CNY 16.00 | CNY 15.10 | 5.59M |
| 2026-06-05 | CNY 15.52 | +0.58% | CNY 15.34 | CNY 16.09 | CNY 15.31 | 6.01M |
| 2026-06-04 | CNY 15.43 | +0.59% | CNY 15.29 | CNY 15.51 | CNY 15.01 | 5.38M |
| 2026-06-03 | CNY 15.34 | +2.88% | CNY 14.91 | CNY 15.44 | CNY 14.80 | 5.76M |
| 2026-06-02 | CNY 14.91 | 0.00% | CNY 14.84 | CNY 14.91 | CNY 14.66 | 2.61M |
| 2026-06-01 | CNY 14.91 | +1.77% | CNY 14.65 | CNY 15.12 | CNY 14.44 | 4.53M |
| 2026-05-29 | CNY 14.65 | +0.96% | CNY 14.47 | CNY 14.87 | CNY 14.18 | 3.44M |
| 2026-05-28 | CNY 14.51 | +0.35% | CNY 14.46 | CNY 14.74 | CNY 14.17 | 4.82M |
| 2026-05-27 | CNY 14.46 | -2.82% | CNY 14.88 | CNY 15.08 | CNY 14.06 | 4.61M |
| 2026-05-26 | CNY 14.88 | +3.26% | CNY 14.54 | CNY 15.00 | CNY 14.37 | 4.49M |