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 14.94 | +4.18% | CNY 14.34 | CNY 14.97 | CNY 14.31 | 7.53M |
| 2026-09-29 | CNY 14.34 | -0.35% | CNY 14.31 | CNY 14.53 | CNY 14.25 | 2.93M |
| 2026-09-28 | CNY 14.39 | -0.42% | CNY 14.51 | CNY 14.59 | CNY 14.30 | 3.02M |
| 2026-09-24 | CNY 14.45 | -1.83% | CNY 14.72 | CNY 14.85 | CNY 14.45 |
| 3.54M |
| 2026-09-23 | CNY 14.72 | -0.94% | CNY 14.86 | CNY 15.00 | CNY 14.72 | 3.68M |
| 2026-09-22 | CNY 14.86 | +0.34% | CNY 14.74 | CNY 15.10 | CNY 14.70 | 5.43M |
| 2026-09-21 | CNY 14.81 | +2.85% | CNY 14.43 | CNY 14.86 | CNY 14.40 | 6.20M |
| 2026-09-18 | CNY 14.40 | +2.13% | CNY 14.09 | CNY 14.61 | CNY 14.09 | 7.10M |
| 2026-09-17 | CNY 14.10 | +0.71% | CNY 13.93 | CNY 14.13 | CNY 13.91 | 2.82M |
| 2026-09-16 | CNY 14.00 | +0.43% | CNY 13.91 | CNY 14.02 | CNY 13.79 | 3.02M |
| 2026-09-15 | CNY 13.94 | -1.83% | CNY 14.16 | CNY 14.22 | CNY 13.91 | 3.49M |
| 2026-09-14 | CNY 14.20 | +0.50% | CNY 14.13 | CNY 14.28 | CNY 14.03 | 3.44M |
| 2026-09-11 | CNY 14.13 | -2.95% | CNY 14.54 | CNY 14.54 | CNY 14.07 | 6.24M |
| 2026-09-10 | CNY 14.56 | -1.36% | CNY 14.75 | CNY 14.77 | CNY 14.48 | 3.64M |
| 2026-09-09 | CNY 14.76 | -2.45% | CNY 15.01 | CNY 15.10 | CNY 14.74 | 5.03M |
| 2026-09-08 | CNY 15.13 | +3.91% | CNY 14.56 | CNY 15.14 | CNY 14.54 | 8.45M |
| 2026-09-07 | CNY 14.56 | +0.62% | CNY 14.46 | CNY 14.59 | CNY 14.42 | 3.14M |
| 2026-09-04 | CNY 14.47 | +0.35% | CNY 14.43 | CNY 14.64 | CNY 14.40 | 4.50M |
| 2026-09-03 | CNY 14.42 | -0.89% | CNY 14.55 | CNY 14.64 | CNY 14.38 | 4.16M |
| 2026-09-02 | CNY 14.55 | -2.28% | CNY 14.86 | CNY 14.87 | CNY 14.52 | 5.48M |
| 2026-09-01 | CNY 14.89 | +1.36% | CNY 14.70 | CNY 14.90 | CNY 14.67 | 4.75M |
| 2026-08-31 | CNY 14.69 | -1.54% | CNY 14.95 | CNY 14.95 | CNY 14.61 | 4.49M |
| 2026-08-28 | CNY 14.92 | -0.07% | CNY 14.93 | CNY 14.99 | CNY 14.81 | 2.97M |
| 2026-08-27 | CNY 14.93 | -0.99% | CNY 14.93 | CNY 15.05 | CNY 14.74 | 5.30M |
| 2026-08-26 | CNY 15.08 | +1.28% | CNY 14.87 | CNY 15.47 | CNY 14.87 | 6.60M |
| 2026-08-25 | CNY 14.89 | +3.19% | CNY 14.45 | CNY 14.92 | CNY 14.43 | 6.78M |
| 2026-08-24 | CNY 14.43 | -4.94% | CNY 15.10 | CNY 15.10 | CNY 14.40 | 10.07M |
| 2026-08-21 | CNY 15.18 | -3.92% | CNY 15.51 | CNY 15.70 | CNY 15.13 | 13.31M |
| 2026-08-20 | CNY 15.80 | +6.11% | CNY 15.17 | CNY 16.38 | CNY 15.17 | 20.98M |
| 2026-08-19 | CNY 14.89 | -1.72% | CNY 15.13 | CNY 15.26 | CNY 14.81 | 5.62M |
| 2026-08-18 | CNY 15.15 | -1.50% | CNY 15.33 | CNY 15.41 | CNY 15.01 | 6.93M |
| 2026-08-17 | CNY 15.38 | -1.47% | CNY 15.60 | CNY 15.61 | CNY 15.04 | 8.47M |
| 2026-08-14 | CNY 15.61 | -0.70% | CNY 15.68 | CNY 16.16 | CNY 15.45 | 10.83M |
| 2026-08-13 | CNY 15.72 | 0.00% | CNY 15.70 | CNY 15.97 | CNY 15.40 | 8.22M |
| 2026-08-12 | CNY 15.72 | 0.00% | CNY 15.67 | CNY 16.08 | CNY 15.59 | 5.28M |
| 2026-08-11 | CNY 15.72 | -0.19% | CNY 15.70 | CNY 15.88 | CNY 15.57 | 5.96M |
| 2026-08-10 | CNY 15.75 | +0.96% | CNY 15.57 | CNY 16.09 | CNY 15.55 | 8.50M |
| 2026-08-07 | CNY 15.60 | +1.30% | CNY 15.60 | CNY 15.72 | CNY 15.10 | 7.62M |
| 2026-08-06 | CNY 15.40 | -2.65% | CNY 15.82 | CNY 15.88 | CNY 15.34 | 5.01M |
| 2026-08-05 | CNY 15.82 | -0.06% | CNY 15.80 | CNY 15.86 | CNY 15.58 | 5.26M |
| 2026-08-04 | CNY 15.83 | -0.50% | CNY 16.00 | CNY 16.02 | CNY 15.77 | 4.66M |
| 2026-08-03 | CNY 15.91 | +1.86% | CNY 15.50 | CNY 16.04 | CNY 15.49 | 5.23M |
| 2026-07-31 | CNY 15.62 | +0.39% | CNY 15.42 | CNY 15.67 | CNY 15.33 | 5.72M |
| 2026-07-30 | CNY 15.56 | +1.70% | CNY 15.22 | CNY 15.67 | CNY 15.21 | 6.22M |
| 2026-07-29 | CNY 15.30 | +3.52% | CNY 14.76 | CNY 15.34 | CNY 14.76 | 6.70M |
| 2026-07-28 | CNY 14.78 | +0.34% | CNY 14.66 | CNY 14.79 | CNY 14.50 | 4.68M |
| 2026-07-27 | CNY 14.73 | +2.15% | CNY 14.39 | CNY 14.80 | CNY 14.25 | 5.29M |
| 2026-07-24 | CNY 14.42 | -3.99% | CNY 14.94 | CNY 15.09 | CNY 14.41 | 6.52M |
| 2026-07-23 | CNY 15.02 | -0.73% | CNY 15.09 | CNY 15.20 | CNY 14.85 | 5.28M |
| 2026-07-22 | CNY 15.13 | -1.75% | CNY 15.39 | CNY 15.50 | CNY 14.94 | 8.28M |
| 2026-07-21 | CNY 15.40 | -2.35% | CNY 15.68 | CNY 15.98 | CNY 15.38 | 8.36M |
| 2026-07-20 | CNY 15.77 | +0.70% | CNY 15.63 | CNY 15.99 | CNY 15.51 | 10.14M |
| 2026-07-17 | CNY 15.66 | -3.39% | CNY 16.20 | CNY 16.28 | CNY 15.66 | 9.86M |
| 2026-07-16 | CNY 16.21 | +2.86% | CNY 15.56 | CNY 16.36 | CNY 15.56 | 11.83M |
| 2026-07-15 | CNY 15.76 | +4.23% | CNY 15.12 | CNY 16.00 | CNY 15.06 | 10.62M |
| 2026-07-14 | CNY 15.12 | +2.72% | CNY 14.72 | CNY 15.30 | CNY 14.60 | 9.60M |
| 2026-07-13 | CNY 14.72 | +0.14% | CNY 14.70 | CNY 14.96 | CNY 14.62 | 7.17M |
| 2026-07-10 | CNY 14.70 | +2.23% | CNY 14.41 | CNY 14.95 | CNY 14.08 | 7.29M |
| 2026-07-09 | CNY 14.38 | -1.44% | CNY 14.48 | CNY 14.82 | CNY 14.33 | 5.16M |
| 2026-07-08 | CNY 14.59 | -0.41% | CNY 14.70 | CNY 14.87 | CNY 14.46 | 4.68M |
| 2026-07-07 | CNY 14.65 | -4.12% | CNY 15.23 | CNY 15.30 | CNY 14.65 | 6.03M |
| 2026-07-06 | CNY 15.28 | +0.92% | CNY 15.06 | CNY 15.56 | CNY 14.92 | 7.83M |
| 2026-07-03 | CNY 15.14 | +0.60% | CNY 15.18 | CNY 15.40 | CNY 14.90 | 5.99M |
| 2026-07-02 | CNY 15.05 | +0.94% | CNY 14.85 | CNY 15.19 | CNY 14.75 | 7.05M |
| 2026-07-01 | CNY 14.91 | +4.71% | CNY 14.19 | CNY 14.96 | CNY 14.09 | 8.99M |
| 2026-06-30 | CNY 14.24 | -3.13% | CNY 14.56 | CNY 14.56 | CNY 14.02 | 6.57M |
| 2026-06-29 | CNY 14.70 | +3.59% | CNY 14.13 | CNY 14.94 | CNY 13.64 | 10.25M |
| 2026-06-26 | CNY 14.19 | -2.74% | CNY 14.65 | CNY 14.70 | CNY 14.15 | 5.55M |
| 2026-06-25 | CNY 14.59 | -2.99% | CNY 14.97 | CNY 15.00 | CNY 14.51 | 6.04M |
| 2026-06-24 | CNY 15.04 | -3.22% | CNY 15.63 | CNY 16.02 | CNY 15.02 | 7.14M |
| 2026-06-23 | CNY 15.54 | +1.83% | CNY 15.17 | CNY 16.00 | CNY 15.16 | 5.83M |
| 2026-06-22 | CNY 15.26 | -2.68% | CNY 15.60 | CNY 15.60 | CNY 14.78 | 8.23M |
| 2026-06-18 | CNY 15.68 | -1.32% | CNY 15.76 | CNY 16.10 | CNY 15.50 | 6.34M |
| 2026-06-17 | CNY 15.89 | -3.05% | CNY 16.38 | CNY 16.38 | CNY 15.80 | 6.65M |
| 2026-06-16 | CNY 16.39 | -1.68% | CNY 16.60 | CNY 16.66 | CNY 16.28 | 5.29M |
| 2026-06-15 | CNY 16.67 | -0.48% | CNY 16.57 | CNY 16.87 | CNY 16.46 | 6.47M |
| 2026-06-12 | CNY 16.75 | -0.24% | CNY 16.78 | CNY 16.80 | CNY 16.17 | 9.16M |
| 2026-06-11 | CNY 16.79 | +1.88% | CNY 16.48 | CNY 17.00 | CNY 16.40 | 8.80M |
| 2026-06-10 | CNY 16.48 | -0.06% | CNY 16.38 | CNY 16.56 | CNY 16.12 | 5.81M |
| 2026-06-09 | CNY 16.49 | +2.04% | CNY 16.20 | CNY 16.54 | CNY 15.69 | 8.29M |
| 2026-06-08 | CNY 16.16 | -2.59% | CNY 16.50 | CNY 16.92 | CNY 16.05 | 7.80M |
| 2026-06-05 | CNY 16.59 | +1.72% | CNY 16.38 | CNY 17.24 | CNY 16.31 | 10.86M |
| 2026-06-04 | CNY 16.31 | -2.74% | CNY 16.75 | CNY 16.85 | CNY 15.99 | 8.29M |
| 2026-06-03 | CNY 16.77 | -0.12% | CNY 16.71 | CNY 17.10 | CNY 16.30 | 10.60M |
| 2026-06-02 | CNY 16.79 | -1.29% | CNY 16.90 | CNY 16.97 | CNY 16.61 | 7.84M |
| 2026-06-01 | CNY 17.01 | +3.15% | CNY 16.59 | CNY 17.30 | CNY 16.41 | 14.41M |
| 2026-05-29 | CNY 16.49 | +7.15% | CNY 15.33 | CNY 17.03 | CNY 15.29 | 19.20M |
| 2026-05-28 | CNY 15.39 | +0.46% | CNY 15.34 | CNY 15.55 | CNY 15.23 | 5.43M |
| 2026-05-27 | CNY 15.32 | -1.86% | CNY 15.58 | CNY 15.64 | CNY 15.12 | 7.21M |
| 2026-05-26 | CNY 15.61 | -1.20% | CNY 15.70 | CNY 15.93 | CNY 15.52 | 4.57M |