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 26.08 | -2.18% | CNY 26.66 | CNY 27.06 | CNY 25.90 | 2.81M |
| 2026-09-29 | CNY 26.66 | +2.15% | CNY 26.14 | CNY 26.98 | CNY 25.90 | 2.63M |
| 2026-09-28 | CNY 26.10 | -4.78% | CNY 27.40 | CNY 27.40 | CNY 25.90 | 3.66M |
| 2026-09-24 | CNY 27.41 | -1.76% | CNY 27.68 | CNY 27.87 | CNY 27.28 | 2.62M |
| 2026-09-23 | CNY 27.90 | -1.20% | CNY 28.10 | CNY 28.42 | CNY 27.83 | 2.23M |
| 2026-09-22 | CNY 28.24 | -1.36% | CNY 28.66 | CNY 28.99 | CNY 28.13 | 3.78M |
| 2026-09-21 | CNY 28.63 | +3.96% | CNY 27.74 | CNY 29.55 | CNY 27.39 | 6.11M |
| 2026-09-18 | CNY 27.54 | +1.10% | CNY 27.55 | CNY 27.93 | CNY 27.33 | 2.83M |
| 2026-09-17 | CNY 27.24 | -0.95% | CNY 27.51 | CNY 27.96 | CNY 27.07 | 3.04M |
| 2026-09-16 | CNY 27.50 | +1.18% | CNY 27.09 | CNY 27.80 | CNY 26.82 | 2.69M |
| 2026-09-15 | CNY 27.18 | -1.45% | CNY 27.58 | CNY 27.58 | CNY 27.08 | 2.28M |
| 2026-09-14 | CNY 27.58 | +1.70% | CNY 26.72 | CNY 27.61 | CNY 26.72 | 2.75M |
| 2026-09-11 | CNY 27.12 | -1.49% | CNY 27.20 | CNY 27.50 | CNY 26.64 | 3.15M |
| 2026-09-10 | CNY 27.53 | -2.17% | CNY 27.88 | CNY 28.99 | CNY 27.49 | 4.05M |
| 2026-09-09 | CNY 28.14 | +4.96% | CNY 27.01 | CNY 29.40 | CNY 26.88 | 6.85M |
| 2026-09-08 | CNY 26.81 | -0.67% | CNY 27.00 | CNY 27.28 | CNY 26.51 | 3.30M |
| 2026-09-07 | CNY 26.99 | -1.78% | CNY 27.83 | CNY 27.83 | CNY 26.95 | 4.02M |
| 2026-09-04 | CNY 27.48 | -4.02% | CNY 28.88 | CNY 29.13 | CNY 27.20 | 5.96M |
| 2026-09-03 | CNY 28.63 | +2.58% | CNY 28.04 | CNY 28.74 | CNY 27.85 | 4.82M |
| 2026-09-02 | CNY 27.91 | +1.86% | CNY 27.33 | CNY 28.09 | CNY 27.03 | 4.02M |
| 2026-09-01 | CNY 27.40 | 0.00% | CNY 27.70 | CNY 28.25 | CNY 27.17 | 5.18M |
| 2026-08-31 | CNY 27.40 | +1.93% | CNY 26.53 | CNY 27.44 | CNY 26.11 | 6.36M |
| 2026-08-28 | CNY 26.88 | +1.43% | CNY 26.51 | CNY 27.23 | CNY 26.49 | 5.06M |
| 2026-08-27 | CNY 26.50 | +4.04% | CNY 25.48 | CNY 26.97 | CNY 25.48 | 5.30M |
| 2026-08-26 | CNY 25.47 | +2.74% | CNY 24.80 | CNY 25.63 | CNY 24.69 | 4.58M |
| 2026-08-25 | CNY 24.79 | +0.08% | CNY 24.48 | CNY 25.02 | CNY 24.18 | 4.39M |
| 2026-08-24 | CNY 24.77 | +2.91% | CNY 24.08 | CNY 25.13 | CNY 23.92 | 5.80M |
| 2026-08-21 | CNY 24.07 | +1.69% | CNY 23.64 | CNY 24.28 | CNY 23.15 | 3.20M |
| 2026-08-20 | CNY 23.67 | +1.81% | CNY 23.72 | CNY 24.47 | CNY 23.23 | 3.84M |
| 2026-08-19 | CNY 23.25 | -7.70% | CNY 25.12 | CNY 25.12 | CNY 23.19 | 5.60M |
| 2026-08-18 | CNY 25.19 | +0.68% | CNY 25.32 | CNY 26.50 | CNY 24.97 | 7.59M |
| 2026-08-17 | CNY 25.02 | +6.60% | CNY 23.74 | CNY 25.10 | CNY 23.18 | 6.22M |
| 2026-08-14 | CNY 23.47 | +0.60% | CNY 23.49 | CNY 23.81 | CNY 23.15 | 2.78M |
| 2026-08-13 | CNY 23.33 | -2.91% | CNY 24.21 | CNY 24.49 | CNY 23.30 | 3.31M |
| 2026-08-12 | CNY 24.03 | +0.71% | CNY 23.70 | CNY 24.28 | CNY 23.70 | 2.30M |
| 2026-08-11 | CNY 23.86 | -0.83% | CNY 24.00 | CNY 24.13 | CNY 23.67 | 2.41M |
| 2026-08-10 | CNY 24.06 | +0.04% | CNY 24.11 | CNY 24.16 | CNY 23.51 | 3.37M |
| 2026-08-07 | CNY 24.05 | +1.39% | CNY 23.75 | CNY 24.19 | CNY 23.16 | 4.68M |
| 2026-08-06 | CNY 23.72 | +0.76% | CNY 23.54 | CNY 23.97 | CNY 23.24 | 4.59M |
| 2026-08-05 | CNY 23.54 | +3.70% | CNY 22.70 | CNY 23.74 | CNY 22.65 | 4.92M |
| 2026-08-04 | CNY 22.70 | +3.42% | CNY 22.35 | CNY 22.83 | CNY 22.13 | 5.08M |
| 2026-08-03 | CNY 21.95 | -0.90% | CNY 22.15 | CNY 22.21 | CNY 21.78 | 5.20M |
| 2026-07-31 | CNY 22.15 | +5.68% | CNY 21.40 | CNY 22.48 | CNY 21.40 | 7.21M |
| 2026-07-30 | CNY 20.96 | -5.76% | CNY 22.00 | CNY 22.24 | CNY 20.90 | 5.34M |
| 2026-07-29 | CNY 22.24 | +0.72% | CNY 22.00 | CNY 22.43 | CNY 21.74 | 5.08M |
| 2026-07-28 | CNY 22.08 | -1.03% | CNY 21.91 | CNY 22.69 | CNY 21.80 | 4.57M |
| 2026-07-27 | CNY 22.31 | -2.66% | CNY 22.75 | CNY 22.84 | CNY 21.80 | 7.79M |
| 2026-07-24 | CNY 22.92 | +0.26% | CNY 22.50 | CNY 23.34 | CNY 22.26 | 6.10M |
| 2026-07-23 | CNY 22.86 | +6.23% | CNY 21.55 | CNY 22.89 | CNY 21.55 | 6.41M |
| 2026-07-22 | CNY 21.52 | -4.36% | CNY 22.50 | CNY 22.63 | CNY 21.38 | 4.90M |
| 2026-07-21 | CNY 22.50 | +3.88% | CNY 22.00 | CNY 22.68 | CNY 20.68 | 6.18M |
| 2026-07-20 | CNY 21.66 | -8.26% | CNY 23.90 | CNY 24.12 | CNY 21.30 | 6.66M |
| 2026-07-17 | CNY 23.61 | -8.20% | CNY 25.37 | CNY 26.24 | CNY 23.50 | 5.62M |
| 2026-07-16 | CNY 25.72 | -0.85% | CNY 25.73 | CNY 26.58 | CNY 25.33 | 4.26M |
| 2026-07-15 | CNY 25.94 | -0.80% | CNY 26.30 | CNY 26.53 | CNY 25.70 | 3.65M |
| 2026-07-14 | CNY 26.15 | -0.98% | CNY 26.40 | CNY 26.76 | CNY 25.36 | 4.14M |
| 2026-07-13 | CNY 26.41 | -4.31% | CNY 27.52 | CNY 28.68 | CNY 26.33 | 6.18M |
| 2026-07-10 | CNY 27.60 | +0.66% | CNY 27.57 | CNY 29.15 | CNY 27.55 | 8.12M |
| 2026-07-09 | CNY 27.42 | +2.74% | CNY 26.53 | CNY 27.45 | CNY 25.35 | 6.56M |
| 2026-07-08 | CNY 26.69 | +0.98% | CNY 26.50 | CNY 27.50 | CNY 25.25 | 7.13M |
| 2026-07-07 | CNY 26.43 | -1.12% | CNY 26.86 | CNY 27.10 | CNY 25.86 | 6.59M |
| 2026-07-06 | CNY 26.73 | -8.71% | CNY 29.28 | CNY 29.56 | CNY 26.62 | 9.00M |
| 2026-07-03 | CNY 29.28 | -2.92% | CNY 30.20 | CNY 30.28 | CNY 29.25 | 7.45M |
| 2026-07-02 | CNY 30.16 | -5.72% | CNY 31.81 | CNY 31.86 | CNY 30.01 | 7.33M |
| 2026-07-01 | CNY 31.99 | -1.72% | CNY 33.00 | CNY 33.03 | CNY 31.88 | 6.46M |
| 2026-06-30 | CNY 32.55 | -0.79% | CNY 33.50 | CNY 34.37 | CNY 32.50 | 12.08M |
| 2026-06-29 | CNY 32.81 | +9.99% | CNY 29.68 | CNY 32.81 | CNY 29.61 | 8.06M |
| 2026-06-26 | CNY 29.83 | -3.87% | CNY 30.66 | CNY 31.47 | CNY 29.80 | 6.60M |
| 2026-06-25 | CNY 31.03 | -0.74% | CNY 31.88 | CNY 32.41 | CNY 30.71 | 8.88M |
| 2026-06-24 | CNY 31.26 | -0.82% | CNY 31.40 | CNY 32.09 | CNY 30.57 | 5.44M |
| 2026-06-23 | CNY 31.52 | -1.07% | CNY 31.57 | CNY 32.88 | CNY 31.20 | 5.87M |
| 2026-06-22 | CNY 31.86 | -3.31% | CNY 33.57 | CNY 33.89 | CNY 31.03 | 8.59M |
| 2026-06-18 | CNY 32.95 | -5.91% | CNY 34.51 | CNY 35.21 | CNY 32.80 | 11.26M |
| 2026-06-17 | CNY 35.02 | +5.67% | CNY 33.25 | CNY 35.64 | CNY 33.01 | 12.24M |
| 2026-06-16 | CNY 33.14 | +5.04% | CNY 31.31 | CNY 33.25 | CNY 31.03 | 9.37M |
| 2026-06-15 | CNY 31.55 | +3.75% | CNY 31.00 | CNY 31.94 | CNY 30.31 | 9.16M |
| 2026-06-12 | CNY 30.41 | -0.62% | CNY 31.00 | CNY 32.12 | CNY 30.40 | 9.82M |
| 2026-06-11 | CNY 30.60 | -9.65% | CNY 33.45 | CNY 33.67 | CNY 30.48 | 12.72M |
| 2026-06-10 | CNY 33.87 | -1.17% | CNY 33.92 | CNY 34.33 | CNY 32.48 | 8.40M |
| 2026-06-09 | CNY 34.27 | +0.88% | CNY 34.18 | CNY 35.30 | CNY 32.96 | 10.03M |
| 2026-06-08 | CNY 33.97 | -9.99% | CNY 36.00 | CNY 38.20 | CNY 33.97 | 11.30M |
| 2026-06-05 | CNY 37.74 | -3.45% | CNY 38.30 | CNY 39.89 | CNY 35.50 | 14.91M |
| 2026-06-04 | CNY 39.09 | -4.17% | CNY 41.14 | CNY 43.70 | CNY 38.40 | 20.97M |
| 2026-06-03 | CNY 40.79 | -3.59% | CNY 42.97 | CNY 43.20 | CNY 40.15 | 10.70M |
| 2026-06-02 | CNY 42.31 | +4.70% | CNY 40.25 | CNY 42.38 | CNY 38.40 | 9.84M |
| 2026-06-01 | CNY 40.41 | -2.27% | CNY 40.34 | CNY 42.00 | CNY 39.96 | 7.91M |
| 2026-05-29 | CNY 41.35 | -6.13% | CNY 44.52 | CNY 44.93 | CNY 40.75 | 13.04M |
| 2026-05-28 | CNY 44.05 | -0.27% | CNY 43.63 | CNY 47.00 | CNY 42.96 | 17.46M |
| 2026-05-27 | CNY 44.17 | -0.20% | CNY 44.11 | CNY 47.49 | CNY 43.62 | 16.79M |
| 2026-05-26 | CNY 44.26 | +6.91% | CNY 41.00 | CNY 44.65 | CNY 40.25 | 15.85M |