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 27.28 | -1.69% | CNY 27.75 | CNY 27.99 | CNY 27.28 | 1.20M |
| 2026-09-29 | CNY 27.75 | +1.95% | CNY 27.59 | CNY 27.97 | CNY 27.10 | 1.31M |
| 2026-09-28 | CNY 27.22 | -3.06% | CNY 28.08 | CNY 28.08 | CNY 26.92 | 1.49M |
| 2026-09-24 | CNY 28.08 | -1.54% | CNY 28.42 | CNY 28.42 | CNY 27.97 |
| 1.17M |
| 2026-09-23 | CNY 28.52 | -1.49% | CNY 28.77 | CNY 28.89 | CNY 28.37 | 1.32M |
| 2026-09-22 | CNY 28.95 | -1.09% | CNY 29.36 | CNY 29.50 | CNY 28.74 | 2.30M |
| 2026-09-21 | CNY 29.27 | +2.70% | CNY 28.47 | CNY 29.43 | CNY 28.41 | 2.46M |
| 2026-09-18 | CNY 28.50 | +3.49% | CNY 27.80 | CNY 28.50 | CNY 27.75 | 2.58M |
| 2026-09-17 | CNY 27.54 | -1.33% | CNY 27.85 | CNY 27.99 | CNY 27.35 | 1.61M |
| 2026-09-16 | CNY 27.91 | +1.86% | CNY 27.31 | CNY 28.17 | CNY 26.87 | 2.49M |
| 2026-09-15 | CNY 27.40 | -2.53% | CNY 28.19 | CNY 28.29 | CNY 27.38 | 1.91M |
| 2026-09-14 | CNY 28.11 | +0.14% | CNY 28.03 | CNY 28.34 | CNY 27.88 | 1.75M |
| 2026-09-11 | CNY 28.07 | -5.10% | CNY 29.15 | CNY 29.15 | CNY 27.56 | 3.62M |
| 2026-09-10 | CNY 29.58 | +0.65% | CNY 29.42 | CNY 30.28 | CNY 29.10 | 2.88M |
| 2026-09-09 | CNY 29.39 | -2.33% | CNY 29.97 | CNY 30.01 | CNY 29.20 | 2.38M |
| 2026-09-08 | CNY 30.09 | +0.37% | CNY 29.98 | CNY 30.55 | CNY 29.75 | 2.95M |
| 2026-09-07 | CNY 29.98 | -1.80% | CNY 30.36 | CNY 30.83 | CNY 29.88 | 3.20M |
| 2026-09-04 | CNY 30.53 | +0.76% | CNY 31.10 | CNY 31.60 | CNY 30.35 | 4.82M |
| 2026-09-03 | CNY 30.30 | -1.91% | CNY 31.04 | CNY 31.18 | CNY 30.25 | 3.48M |
| 2026-09-02 | CNY 30.89 | -4.04% | CNY 31.78 | CNY 32.48 | CNY 30.68 | 5.78M |
| 2026-09-01 | CNY 32.19 | +8.60% | CNY 29.69 | CNY 34.00 | CNY 29.46 | 10.81M |
| 2026-08-31 | CNY 29.64 | -1.13% | CNY 29.38 | CNY 30.40 | CNY 29.21 | 2.90M |
| 2026-08-28 | CNY 29.98 | -0.50% | CNY 30.00 | CNY 30.49 | CNY 29.74 | 3.29M |
| 2026-08-27 | CNY 30.13 | +3.29% | CNY 29.00 | CNY 30.33 | CNY 29.00 | 4.39M |
| 2026-08-26 | CNY 29.17 | +1.28% | CNY 28.75 | CNY 29.55 | CNY 28.32 | 2.82M |
| 2026-08-25 | CNY 28.80 | +2.89% | CNY 27.81 | CNY 28.89 | CNY 27.67 | 2.12M |
| 2026-08-24 | CNY 27.99 | -1.06% | CNY 28.30 | CNY 28.56 | CNY 27.68 | 1.34M |
| 2026-08-21 | CNY 28.29 | +1.65% | CNY 27.55 | CNY 28.42 | CNY 27.31 | 1.88M |
| 2026-08-20 | CNY 27.83 | +1.24% | CNY 27.73 | CNY 28.03 | CNY 27.41 | 1.79M |
| 2026-08-19 | CNY 27.49 | -4.98% | CNY 28.59 | CNY 28.79 | CNY 27.40 | 2.50M |
| 2026-08-18 | CNY 28.93 | -1.46% | CNY 29.25 | CNY 29.35 | CNY 28.41 | 2.69M |
| 2026-08-17 | CNY 29.36 | 0.00% | CNY 29.40 | CNY 29.55 | CNY 28.82 | 2.12M |
| 2026-08-14 | CNY 29.36 | -0.81% | CNY 29.73 | CNY 29.95 | CNY 29.08 | 2.48M |
| 2026-08-13 | CNY 29.60 | -1.33% | CNY 29.93 | CNY 30.70 | CNY 29.60 | 3.06M |
| 2026-08-12 | CNY 30.00 | +0.57% | CNY 30.00 | CNY 30.44 | CNY 29.75 | 2.00M |
| 2026-08-11 | CNY 29.83 | -1.55% | CNY 30.00 | CNY 30.30 | CNY 29.60 | 1.97M |
| 2026-08-10 | CNY 30.30 | 0.00% | CNY 30.74 | CNY 30.79 | CNY 29.90 | 2.19M |
| 2026-08-07 | CNY 30.30 | -2.29% | CNY 30.95 | CNY 31.01 | CNY 29.77 | 2.87M |
| 2026-08-06 | CNY 31.01 | +0.36% | CNY 30.82 | CNY 32.18 | CNY 30.46 | 3.54M |
| 2026-08-05 | CNY 30.90 | +1.44% | CNY 30.42 | CNY 31.40 | CNY 30.40 | 3.59M |
| 2026-08-04 | CNY 30.46 | -0.07% | CNY 30.60 | CNY 30.99 | CNY 30.30 | 3.07M |
| 2026-08-03 | CNY 30.48 | +0.43% | CNY 30.35 | CNY 30.89 | CNY 29.61 | 3.00M |
| 2026-07-31 | CNY 30.35 | +3.69% | CNY 29.02 | CNY 31.00 | CNY 28.90 | 4.81M |
| 2026-07-30 | CNY 29.27 | +3.35% | CNY 28.45 | CNY 29.89 | CNY 28.28 | 4.88M |
| 2026-07-29 | CNY 28.32 | +2.83% | CNY 27.59 | CNY 28.54 | CNY 27.40 | 2.84M |
| 2026-07-28 | CNY 27.54 | +1.25% | CNY 26.92 | CNY 27.92 | CNY 26.92 | 2.31M |
| 2026-07-27 | CNY 27.20 | +3.54% | CNY 25.99 | CNY 27.26 | CNY 25.99 | 2.05M |
| 2026-07-24 | CNY 26.27 | -5.61% | CNY 27.26 | CNY 27.36 | CNY 26.27 | 2.26M |
| 2026-07-23 | CNY 27.83 | +1.27% | CNY 27.39 | CNY 27.88 | CNY 27.07 | 1.88M |
| 2026-07-22 | CNY 27.48 | -4.85% | CNY 28.37 | CNY 28.73 | CNY 27.42 | 2.90M |
| 2026-07-21 | CNY 28.88 | +3.03% | CNY 28.03 | CNY 28.91 | CNY 27.38 | 3.70M |
| 2026-07-20 | CNY 28.03 | +1.82% | CNY 27.28 | CNY 28.61 | CNY 27.27 | 3.08M |
| 2026-07-17 | CNY 27.53 | -3.23% | CNY 28.86 | CNY 28.99 | CNY 27.52 | 3.41M |
| 2026-07-16 | CNY 28.45 | -0.25% | CNY 28.20 | CNY 28.77 | CNY 27.84 | 2.15M |
| 2026-07-15 | CNY 28.52 | +2.74% | CNY 27.78 | CNY 28.64 | CNY 27.46 | 2.84M |
| 2026-07-14 | CNY 27.76 | +0.22% | CNY 27.50 | CNY 27.90 | CNY 26.70 | 2.00M |
| 2026-07-13 | CNY 27.70 | -3.82% | CNY 28.79 | CNY 28.88 | CNY 27.61 | 2.30M |
| 2026-07-10 | CNY 28.80 | -0.07% | CNY 28.83 | CNY 29.72 | CNY 27.86 | 3.10M |
| 2026-07-09 | CNY 28.82 | +0.70% | CNY 28.65 | CNY 28.88 | CNY 27.50 | 2.84M |
| 2026-07-08 | CNY 28.62 | +0.70% | CNY 28.27 | CNY 29.82 | CNY 28.27 | 2.69M |
| 2026-07-07 | CNY 28.42 | -3.89% | CNY 29.56 | CNY 30.09 | CNY 28.27 | 2.23M |
| 2026-07-06 | CNY 29.57 | -3.74% | CNY 30.80 | CNY 31.08 | CNY 29.55 | 2.44M |
| 2026-07-03 | CNY 30.72 | -1.60% | CNY 31.46 | CNY 31.65 | CNY 30.70 | 2.65M |
| 2026-07-02 | CNY 31.22 | -3.97% | CNY 32.02 | CNY 32.67 | CNY 31.15 | 3.65M |
| 2026-07-01 | CNY 32.51 | +5.65% | CNY 30.92 | CNY 33.18 | CNY 30.66 | 5.73M |
| 2026-06-30 | CNY 30.77 | +1.05% | CNY 30.50 | CNY 31.20 | CNY 29.90 | 3.22M |
| 2026-06-29 | CNY 30.45 | -1.71% | CNY 30.98 | CNY 31.35 | CNY 29.95 | 3.13M |
| 2026-06-26 | CNY 30.98 | -4.68% | CNY 32.10 | CNY 32.85 | CNY 30.90 | 4.40M |
| 2026-06-25 | CNY 32.50 | -0.55% | CNY 32.63 | CNY 34.30 | CNY 32.36 | 6.07M |
| 2026-06-24 | CNY 32.68 | -3.31% | CNY 33.55 | CNY 33.80 | CNY 32.30 | 5.36M |
| 2026-06-23 | CNY 33.80 | +0.51% | CNY 33.00 | CNY 35.87 | CNY 32.92 | 9.15M |
| 2026-06-22 | CNY 33.63 | +10.52% | CNY 30.15 | CNY 34.00 | CNY 29.55 | 8.08M |
| 2026-06-18 | CNY 30.43 | -1.46% | CNY 30.75 | CNY 31.06 | CNY 30.21 | 2.25M |
| 2026-06-17 | CNY 30.88 | -0.06% | CNY 30.60 | CNY 31.19 | CNY 30.60 | 2.20M |
| 2026-06-16 | CNY 30.90 | -0.23% | CNY 30.82 | CNY 31.48 | CNY 30.57 | 3.38M |
| 2026-06-15 | CNY 30.97 | +2.92% | CNY 29.93 | CNY 32.18 | CNY 29.93 | 5.25M |
| 2026-06-12 | CNY 30.09 | +6.25% | CNY 28.39 | CNY 30.69 | CNY 28.39 | 5.14M |
| 2026-06-11 | CNY 28.32 | -4.23% | CNY 29.30 | CNY 29.36 | CNY 27.95 | 2.60M |
| 2026-06-10 | CNY 29.57 | -2.22% | CNY 29.75 | CNY 30.26 | CNY 29.01 | 2.13M |
| 2026-06-09 | CNY 30.24 | +1.68% | CNY 30.00 | CNY 30.47 | CNY 29.46 | 2.14M |
| 2026-06-08 | CNY 29.74 | -3.00% | CNY 29.61 | CNY 30.64 | CNY 29.17 | 2.64M |
| 2026-06-05 | CNY 30.66 | -0.39% | CNY 30.78 | CNY 31.24 | CNY 30.30 | 2.11M |
| 2026-06-04 | CNY 30.78 | -3.66% | CNY 31.61 | CNY 32.10 | CNY 30.49 | 3.38M |
| 2026-06-03 | CNY 31.95 | -4.54% | CNY 33.03 | CNY 33.68 | CNY 31.70 | 4.49M |
| 2026-06-02 | CNY 33.47 | -1.15% | CNY 34.00 | CNY 34.25 | CNY 32.77 | 2.97M |
| 2026-06-01 | CNY 33.86 | +2.67% | CNY 33.01 | CNY 34.60 | CNY 32.80 | 3.11M |
| 2026-05-29 | CNY 32.98 | -4.24% | CNY 34.44 | CNY 34.77 | CNY 32.78 | 2.69M |
| 2026-05-28 | CNY 34.44 | +1.23% | CNY 33.98 | CNY 34.86 | CNY 32.60 | 3.71M |
| 2026-05-27 | CNY 34.02 | -3.74% | CNY 35.04 | CNY 35.46 | CNY 33.72 | 2.75M |
| 2026-05-26 | CNY 35.34 | -0.17% | CNY 35.02 | CNY 35.80 | CNY 34.48 | 3.32M |