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 19.20 | -0.26% | CNY 19.29 | CNY 19.46 | CNY 19.16 | 4.11M |
| 2026-09-29 | CNY 19.25 | +1.05% | CNY 19.00 | CNY 19.27 | CNY 18.88 | 3.79M |
| 2026-09-28 | CNY 19.05 | -1.70% | CNY 19.47 | CNY 19.48 | CNY 18.84 | 4.11M |
| 2026-09-24 | CNY 19.38 | -0.67% | CNY 19.48 | CNY 19.67 | CNY 19.27 | 3.89M |
| 2026-09-23 | CNY 19.51 | -0.56% | CNY 19.62 | CNY 19.69 | CNY 19.45 | 3.35M |
| 2026-09-22 | CNY 19.62 | -0.15% | CNY 19.75 | CNY 19.81 | CNY 19.57 | 3.69M |
| 2026-09-21 | CNY 19.65 | +0.92% | CNY 19.47 | CNY 19.83 | CNY 19.44 | 5.41M |
| 2026-09-18 | CNY 19.47 | -0.66% | CNY 19.66 | CNY 19.84 | CNY 19.47 | 4.21M |
| 2026-09-17 | CNY 19.60 | -0.76% | CNY 19.67 | CNY 19.87 | CNY 19.45 | 3.29M |
| 2026-09-16 | CNY 19.75 | +0.36% | CNY 19.64 | CNY 20.02 | CNY 19.38 | 3.97M |
| 2026-09-15 | CNY 19.68 | +0.51% | CNY 19.59 | CNY 19.95 | CNY 19.49 | 5.08M |
| 2026-09-14 | CNY 19.58 | -0.25% | CNY 19.55 | CNY 19.70 | CNY 19.42 | 4.56M |
| 2026-09-11 | CNY 19.63 | -2.09% | CNY 19.91 | CNY 19.92 | CNY 19.39 | 4.52M |
| 2026-09-10 | CNY 20.05 | -1.57% | CNY 20.20 | CNY 20.45 | CNY 19.99 | 5.52M |
| 2026-09-09 | CNY 20.37 | +0.05% | CNY 20.35 | CNY 20.69 | CNY 20.30 | 5.35M |
| 2026-09-08 | CNY 20.36 | -1.45% | CNY 20.65 | CNY 20.66 | CNY 20.20 | 6.40M |
| 2026-09-07 | CNY 20.66 | +3.04% | CNY 20.19 | CNY 20.83 | CNY 20.07 | 10.34M |
| 2026-09-04 | CNY 20.05 | -0.50% | CNY 20.30 | CNY 20.46 | CNY 19.95 | 8.07M |
| 2026-09-03 | CNY 20.15 | +0.35% | CNY 20.28 | CNY 20.30 | CNY 20.04 | 5.45M |
| 2026-09-02 | CNY 20.08 | -1.13% | CNY 20.24 | CNY 20.30 | CNY 19.91 | 6.17M |
| 2026-09-01 | CNY 20.31 | +2.68% | CNY 19.91 | CNY 20.62 | CNY 19.81 | 14.58M |
| 2026-08-31 | CNY 19.78 | +0.76% | CNY 19.50 | CNY 19.83 | CNY 19.43 | 9.00M |
| 2026-08-28 | CNY 19.63 | +2.61% | CNY 19.30 | CNY 19.70 | CNY 19.14 | 10.48M |
| 2026-08-27 | CNY 19.13 | +1.54% | CNY 19.24 | CNY 19.33 | CNY 18.99 | 11.90M |
| 2026-08-26 | CNY 18.84 | +1.89% | CNY 18.59 | CNY 18.89 | CNY 18.51 | 6.37M |
| 2026-08-25 | CNY 18.49 | +0.71% | CNY 18.42 | CNY 18.56 | CNY 18.18 | 4.63M |
| 2026-08-24 | CNY 18.36 | +0.66% | CNY 18.27 | CNY 18.50 | CNY 18.06 | 4.97M |
| 2026-08-21 | CNY 18.24 | +0.05% | CNY 18.09 | CNY 18.34 | CNY 18.01 | 3.75M |
| 2026-08-20 | CNY 18.23 | +1.22% | CNY 18.19 | CNY 18.41 | CNY 18.08 | 4.08M |
| 2026-08-19 | CNY 18.01 | -3.95% | CNY 18.69 | CNY 18.70 | CNY 17.96 | 6.10M |
| 2026-08-18 | CNY 18.75 | -0.79% | CNY 18.88 | CNY 18.88 | CNY 18.55 | 4.36M |
| 2026-08-17 | CNY 18.90 | +1.23% | CNY 18.69 | CNY 18.92 | CNY 18.48 | 5.06M |
| 2026-08-14 | CNY 18.67 | -0.32% | CNY 18.73 | CNY 18.87 | CNY 18.52 | 3.93M |
| 2026-08-13 | CNY 18.73 | -1.83% | CNY 19.08 | CNY 19.16 | CNY 18.71 | 5.35M |
| 2026-08-12 | CNY 19.08 | +0.74% | CNY 18.93 | CNY 19.33 | CNY 18.89 | 4.86M |
| 2026-08-11 | CNY 18.94 | -2.27% | CNY 19.33 | CNY 19.48 | CNY 18.92 | 8.74M |
| 2026-08-10 | CNY 19.38 | +1.84% | CNY 19.12 | CNY 19.40 | CNY 19.04 | 6.83M |
| 2026-08-07 | CNY 19.03 | +0.85% | CNY 18.81 | CNY 19.07 | CNY 18.68 | 5.77M |
| 2026-08-06 | CNY 18.87 | -1.56% | CNY 19.17 | CNY 19.23 | CNY 18.74 | 7.04M |
| 2026-08-05 | CNY 19.17 | +0.68% | CNY 19.10 | CNY 19.36 | CNY 19.03 | 7.55M |
| 2026-08-04 | CNY 19.04 | -0.73% | CNY 19.22 | CNY 19.28 | CNY 18.92 | 7.69M |
| 2026-08-03 | CNY 19.18 | +1.05% | CNY 18.85 | CNY 19.30 | CNY 18.84 | 6.97M |
| 2026-07-31 | CNY 18.98 | +0.85% | CNY 18.98 | CNY 19.19 | CNY 18.72 | 8.80M |
| 2026-07-30 | CNY 18.82 | -0.21% | CNY 18.63 | CNY 18.96 | CNY 18.58 | 7.10M |
| 2026-07-29 | CNY 18.86 | +3.80% | CNY 18.19 | CNY 18.97 | CNY 18.02 | 9.95M |
| 2026-07-28 | CNY 18.17 | -0.82% | CNY 18.01 | CNY 18.26 | CNY 17.98 | 5.06M |
| 2026-07-27 | CNY 18.32 | +1.33% | CNY 18.10 | CNY 18.46 | CNY 18.06 | 6.79M |
| 2026-07-24 | CNY 18.08 | -2.27% | CNY 18.30 | CNY 18.50 | CNY 18.01 | 5.40M |
| 2026-07-23 | CNY 18.50 | +0.98% | CNY 18.32 | CNY 18.55 | CNY 18.14 | 7.35M |
| 2026-07-22 | CNY 18.32 | -2.66% | CNY 18.80 | CNY 19.03 | CNY 18.32 | 12.10M |
| 2026-07-21 | CNY 18.82 | +6.57% | CNY 17.71 | CNY 19.14 | CNY 17.52 | 21.23M |
| 2026-07-20 | CNY 17.66 | +7.03% | CNY 17.95 | CNY 18.36 | CNY 17.30 | 17.82M |
| 2026-07-17 | CNY 16.50 | -4.95% | CNY 17.28 | CNY 17.51 | CNY 16.43 | 8.31M |
| 2026-07-16 | CNY 17.36 | -0.06% | CNY 17.25 | CNY 17.56 | CNY 17.10 | 5.45M |
| 2026-07-15 | CNY 17.37 | +0.81% | CNY 17.21 | CNY 17.49 | CNY 17.00 | 4.98M |
| 2026-07-14 | CNY 17.23 | +2.32% | CNY 16.74 | CNY 17.36 | CNY 16.68 | 6.95M |
| 2026-07-13 | CNY 16.84 | -5.23% | CNY 17.66 | CNY 17.69 | CNY 16.83 | 8.84M |
| 2026-07-10 | CNY 17.77 | +2.36% | CNY 17.26 | CNY 18.49 | CNY 17.13 | 10.02M |
| 2026-07-09 | CNY 17.36 | -1.08% | CNY 17.72 | CNY 17.76 | CNY 16.86 | 8.35M |
| 2026-07-08 | CNY 17.55 | -3.84% | CNY 18.12 | CNY 18.25 | CNY 17.53 | 8.03M |
| 2026-07-07 | CNY 18.25 | -1.78% | CNY 18.69 | CNY 19.03 | CNY 18.13 | 8.21M |
| 2026-07-06 | CNY 18.58 | -4.13% | CNY 19.38 | CNY 19.46 | CNY 18.56 | 11.79M |
| 2026-07-03 | CNY 19.38 | +8.69% | CNY 17.92 | CNY 19.88 | CNY 17.91 | 16.94M |
| 2026-07-02 | CNY 17.83 | +0.06% | CNY 17.69 | CNY 18.35 | CNY 17.59 | 8.63M |
| 2026-07-01 | CNY 17.82 | -1.98% | CNY 17.99 | CNY 18.21 | CNY 17.72 | 7.75M |
| 2026-06-30 | CNY 18.18 | +6.25% | CNY 17.03 | CNY 18.30 | CNY 16.95 | 10.82M |
| 2026-06-29 | CNY 17.11 | -1.44% | CNY 17.19 | CNY 17.36 | CNY 16.76 | 8.45M |
| 2026-06-26 | CNY 17.36 | -4.77% | CNY 18.20 | CNY 18.30 | CNY 17.31 | 9.55M |
| 2026-06-25 | CNY 18.23 | -3.80% | CNY 18.75 | CNY 19.29 | CNY 18.12 | 8.05M |
| 2026-06-24 | CNY 18.95 | -1.15% | CNY 19.16 | CNY 19.26 | CNY 18.78 | 7.12M |
| 2026-06-23 | CNY 19.17 | -4.01% | CNY 19.97 | CNY 19.97 | CNY 19.01 | 8.02M |
| 2026-06-22 | CNY 19.97 | +0.10% | CNY 19.99 | CNY 20.02 | CNY 19.30 | 7.91M |
| 2026-06-18 | CNY 19.95 | -0.50% | CNY 19.96 | CNY 20.41 | CNY 19.91 | 7.40M |
| 2026-06-17 | CNY 20.05 | 0.00% | CNY 19.88 | CNY 20.20 | CNY 19.74 | 7.03M |
| 2026-06-16 | CNY 20.05 | +2.04% | CNY 19.57 | CNY 20.42 | CNY 19.42 | 8.72M |
| 2026-06-15 | CNY 19.65 | +4.41% | CNY 19.10 | CNY 19.69 | CNY 19.04 | 9.11M |
| 2026-06-12 | CNY 18.82 | +2.95% | CNY 18.49 | CNY 19.08 | CNY 18.42 | 7.53M |
| 2026-06-11 | CNY 18.28 | -1.93% | CNY 18.40 | CNY 18.68 | CNY 18.11 | 5.82M |
| 2026-06-10 | CNY 18.64 | -3.32% | CNY 19.10 | CNY 19.22 | CNY 18.43 | 6.99M |
| 2026-06-09 | CNY 19.28 | +3.66% | CNY 18.72 | CNY 19.50 | CNY 18.27 | 10.25M |
| 2026-06-08 | CNY 18.60 | -5.63% | CNY 19.30 | CNY 19.42 | CNY 18.41 | 9.97M |
| 2026-06-05 | CNY 19.71 | -0.50% | CNY 19.92 | CNY 20.29 | CNY 19.12 | 8.36M |
| 2026-06-04 | CNY 19.81 | -3.60% | CNY 20.31 | CNY 20.42 | CNY 19.72 | 8.56M |
| 2026-06-03 | CNY 20.55 | -1.30% | CNY 20.89 | CNY 21.20 | CNY 20.41 | 7.65M |
| 2026-06-02 | CNY 20.82 | -0.53% | CNY 20.82 | CNY 21.12 | CNY 20.68 | 6.46M |
| 2026-06-01 | CNY 20.93 | +0.05% | CNY 20.87 | CNY 21.34 | CNY 20.81 | 7.89M |
| 2026-05-29 | CNY 20.92 | -5.81% | CNY 22.26 | CNY 22.36 | CNY 20.91 | 13.93M |
| 2026-05-28 | CNY 22.21 | +0.91% | CNY 21.97 | CNY 22.37 | CNY 21.74 | 9.53M |
| 2026-05-27 | CNY 22.01 | -1.74% | CNY 22.40 | CNY 22.55 | CNY 21.82 | 9.22M |
| 2026-05-26 | CNY 22.40 | -0.80% | CNY 22.59 | CNY 22.85 | CNY 22.08 | 12.35M |