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 26.21 | -2.49% | CNY 26.98 | CNY 27.45 | CNY 26.12 | 6.85M |
| 2026-09-29 | CNY 26.88 | +0.56% | CNY 26.68 | CNY 27.28 | CNY 26.31 | 6.01M |
| 2026-09-28 | CNY 26.73 | -3.57% | CNY 28.72 | CNY 28.78 | CNY 26.55 | 9.63M |
| 2026-09-24 | CNY 27.72 | -6.35% | CNY 29.11 | CNY 29.44 | CNY 27.50 | 13.58M |
| 2026-09-23 | CNY 29.60 | +6.47% | CNY 28.01 | CNY 30.71 | CNY 27.78 | 24.77M |
| 2026-09-22 | CNY 27.80 | +1.50% | CNY 27.92 | CNY 29.08 | CNY 27.68 | 10.23M |
| 2026-09-21 | CNY 27.39 | -0.11% | CNY 27.70 | CNY 27.75 | CNY 27.21 | 4.88M |
| 2026-09-18 | CNY 27.42 | +1.48% | CNY 27.25 | CNY 27.64 | CNY 27.15 | 4.97M |
| 2026-09-17 | CNY 27.02 | -0.04% | CNY 26.87 | CNY 27.56 | CNY 26.80 | 4.36M |
| 2026-09-16 | CNY 27.03 | +2.46% | CNY 26.20 | CNY 27.31 | CNY 26.15 | 5.46M |
| 2026-09-15 | CNY 26.38 | -1.49% | CNY 26.53 | CNY 26.80 | CNY 26.30 | 3.44M |
| 2026-09-14 | CNY 26.78 | +1.86% | CNY 26.01 | CNY 26.91 | CNY 25.86 | 4.46M |
| 2026-09-11 | CNY 26.29 | -1.13% | CNY 26.18 | CNY 26.52 | CNY 25.48 | 6.09M |
| 2026-09-10 | CNY 26.59 | -3.06% | CNY 27.30 | CNY 27.43 | CNY 26.56 | 6.97M |
| 2026-09-09 | CNY 27.43 | -1.90% | CNY 27.98 | CNY 28.27 | CNY 27.33 | 6.32M |
| 2026-09-08 | CNY 27.96 | -4.38% | CNY 29.06 | CNY 29.49 | CNY 27.94 | 7.92M |
| 2026-09-07 | CNY 29.24 | +4.21% | CNY 28.16 | CNY 29.43 | CNY 28.10 | 7.90M |
| 2026-09-04 | CNY 28.06 | -3.71% | CNY 29.31 | CNY 29.48 | CNY 27.75 | 10.35M |
| 2026-09-03 | CNY 29.14 | -2.87% | CNY 30.28 | CNY 30.30 | CNY 29.00 | 9.76M |
| 2026-09-02 | CNY 30.00 | -1.90% | CNY 30.30 | CNY 30.60 | CNY 29.90 | 6.98M |
| 2026-09-01 | CNY 30.58 | -3.23% | CNY 31.51 | CNY 31.55 | CNY 30.30 | 9.63M |
| 2026-08-31 | CNY 31.60 | +2.43% | CNY 30.01 | CNY 32.82 | CNY 29.85 | 15.28M |
| 2026-08-28 | CNY 30.85 | +0.19% | CNY 30.70 | CNY 32.09 | CNY 30.53 | 12.62M |
| 2026-08-27 | CNY 30.79 | -2.25% | CNY 31.04 | CNY 31.47 | CNY 30.31 | 13.88M |
| 2026-08-26 | CNY 31.50 | -6.25% | CNY 34.01 | CNY 34.25 | CNY 31.06 | 19.63M |
| 2026-08-25 | CNY 33.60 | -1.75% | CNY 33.79 | CNY 34.17 | CNY 31.38 | 17.23M |
| 2026-08-24 | CNY 34.20 | +0.35% | CNY 33.90 | CNY 34.96 | CNY 33.38 | 19.13M |
| 2026-08-21 | CNY 34.08 | +5.81% | CNY 31.21 | CNY 34.48 | CNY 31.21 | 24.91M |
| 2026-08-20 | CNY 32.21 | +12.31% | CNY 29.15 | CNY 32.70 | CNY 28.56 | 23.50M |
| 2026-08-19 | CNY 28.68 | -5.35% | CNY 29.70 | CNY 29.98 | CNY 28.31 | 8.03M |
| 2026-08-18 | CNY 30.30 | +0.97% | CNY 29.85 | CNY 30.38 | CNY 29.27 | 8.12M |
| 2026-08-17 | CNY 30.01 | +1.87% | CNY 29.65 | CNY 30.48 | CNY 29.18 | 8.70M |
| 2026-08-14 | CNY 29.46 | +3.99% | CNY 28.50 | CNY 29.46 | CNY 28.40 | 8.32M |
| 2026-08-13 | CNY 28.33 | -1.80% | CNY 29.13 | CNY 29.22 | CNY 28.28 | 5.99M |
| 2026-08-12 | CNY 28.85 | +1.58% | CNY 28.33 | CNY 29.05 | CNY 28.33 | 5.92M |
| 2026-08-11 | CNY 28.40 | -0.87% | CNY 28.26 | CNY 28.85 | CNY 28.19 | 4.65M |
| 2026-08-10 | CNY 28.65 | -0.10% | CNY 28.69 | CNY 29.05 | CNY 27.85 | 6.74M |
| 2026-08-07 | CNY 28.68 | +2.06% | CNY 28.01 | CNY 28.70 | CNY 27.47 | 7.41M |
| 2026-08-06 | CNY 28.10 | +0.75% | CNY 27.73 | CNY 28.40 | CNY 27.43 | 6.72M |
| 2026-08-05 | CNY 27.89 | +2.76% | CNY 27.00 | CNY 28.15 | CNY 26.80 | 8.10M |
| 2026-08-04 | CNY 27.14 | +2.84% | CNY 26.36 | CNY 27.18 | CNY 26.20 | 6.41M |
| 2026-08-03 | CNY 26.39 | +1.77% | CNY 25.80 | CNY 26.61 | CNY 25.48 | 5.05M |
| 2026-07-31 | CNY 25.93 | +1.89% | CNY 26.35 | CNY 26.82 | CNY 25.78 | 8.14M |
| 2026-07-30 | CNY 25.45 | -5.78% | CNY 26.51 | CNY 26.80 | CNY 25.21 | 7.59M |
| 2026-07-29 | CNY 27.01 | +2.43% | CNY 26.19 | CNY 27.04 | CNY 25.30 | 9.02M |
| 2026-07-28 | CNY 26.37 | +2.57% | CNY 26.05 | CNY 27.22 | CNY 26.00 | 9.83M |
| 2026-07-27 | CNY 25.71 | +3.29% | CNY 24.88 | CNY 25.99 | CNY 24.35 | 5.92M |
| 2026-07-24 | CNY 24.89 | -1.23% | CNY 24.90 | CNY 25.63 | CNY 24.68 | 5.92M |
| 2026-07-23 | CNY 25.20 | +1.74% | CNY 24.94 | CNY 25.30 | CNY 24.30 | 5.20M |
| 2026-07-22 | CNY 24.77 | -3.43% | CNY 25.23 | CNY 25.77 | CNY 24.63 | 6.53M |
| 2026-07-21 | CNY 25.65 | +5.43% | CNY 24.52 | CNY 25.78 | CNY 22.50 | 10.22M |
| 2026-07-20 | CNY 24.33 | -6.89% | CNY 26.71 | CNY 26.85 | CNY 23.78 | 8.00M |
| 2026-07-17 | CNY 26.13 | -6.68% | CNY 27.91 | CNY 28.00 | CNY 26.00 | 8.36M |
| 2026-07-16 | CNY 28.00 | -0.53% | CNY 27.99 | CNY 28.87 | CNY 27.56 | 7.05M |
| 2026-07-15 | CNY 28.15 | -4.90% | CNY 29.60 | CNY 29.70 | CNY 28.00 | 8.51M |
| 2026-07-14 | CNY 29.60 | +2.78% | CNY 29.02 | CNY 29.76 | CNY 28.21 | 8.56M |
| 2026-07-13 | CNY 28.80 | -10.89% | CNY 31.72 | CNY 32.00 | CNY 28.53 | 12.86M |
| 2026-07-10 | CNY 32.32 | -3.52% | CNY 33.83 | CNY 34.38 | CNY 32.30 | 14.06M |
| 2026-07-09 | CNY 33.50 | +1.64% | CNY 33.55 | CNY 34.10 | CNY 31.64 | 14.43M |
| 2026-07-08 | CNY 32.96 | -6.23% | CNY 34.87 | CNY 35.40 | CNY 32.78 | 14.26M |
| 2026-07-07 | CNY 35.15 | -4.87% | CNY 36.48 | CNY 37.25 | CNY 34.68 | 15.15M |
| 2026-07-06 | CNY 36.95 | -10.94% | CNY 41.00 | CNY 41.66 | CNY 36.83 | 21.67M |
| 2026-07-03 | CNY 41.49 | -0.93% | CNY 42.55 | CNY 43.50 | CNY 40.05 | 26.87M |
| 2026-07-02 | CNY 41.88 | -2.99% | CNY 41.71 | CNY 44.80 | CNY 40.04 | 31.95M |
| 2026-07-01 | CNY 43.17 | -6.56% | CNY 47.54 | CNY 48.20 | CNY 42.65 | 41.29M |
| 2026-06-30 | CNY 46.20 | +20.00% | CNY 40.06 | CNY 46.20 | CNY 40.06 | 19.42M |
| 2026-06-29 | CNY 38.50 | -1.99% | CNY 39.00 | CNY 41.41 | CNY 36.66 | 23.87M |
| 2026-06-26 | CNY 39.28 | +3.78% | CNY 38.25 | CNY 41.17 | CNY 36.64 | 24.42M |
| 2026-06-25 | CNY 37.85 | +1.01% | CNY 38.04 | CNY 39.50 | CNY 35.95 | 15.16M |
| 2026-06-24 | CNY 37.47 | -0.74% | CNY 37.19 | CNY 37.87 | CNY 36.35 | 10.76M |
| 2026-06-23 | CNY 37.75 | -1.64% | CNY 38.40 | CNY 39.37 | CNY 37.40 | 12.30M |
| 2026-06-22 | CNY 38.38 | +2.18% | CNY 38.57 | CNY 41.68 | CNY 37.15 | 20.89M |
| 2026-06-18 | CNY 37.56 | -1.65% | CNY 37.80 | CNY 38.20 | CNY 37.20 | 10.93M |
| 2026-06-17 | CNY 38.19 | +2.63% | CNY 36.73 | CNY 38.66 | CNY 36.51 | 14.62M |
| 2026-06-16 | CNY 37.21 | +4.94% | CNY 35.12 | CNY 37.80 | CNY 34.86 | 16.02M |
| 2026-06-15 | CNY 35.46 | +7.85% | CNY 33.33 | CNY 35.58 | CNY 33.33 | 16.73M |
| 2026-06-12 | CNY 32.88 | -4.97% | CNY 35.27 | CNY 36.95 | CNY 32.44 | 16.58M |
| 2026-06-11 | CNY 34.60 | -3.67% | CNY 35.68 | CNY 36.21 | CNY 34.09 | 11.46M |
| 2026-06-10 | CNY 35.92 | -1.32% | CNY 35.67 | CNY 37.19 | CNY 35.64 | 14.61M |
| 2026-06-09 | CNY 36.40 | +1.68% | CNY 36.44 | CNY 36.60 | CNY 35.01 | 14.26M |
| 2026-06-08 | CNY 35.80 | -0.89% | CNY 34.90 | CNY 37.99 | CNY 34.87 | 16.36M |
| 2026-06-05 | CNY 36.12 | +5.68% | CNY 34.00 | CNY 37.36 | CNY 32.90 | 19.75M |
| 2026-06-04 | CNY 34.18 | +2.03% | CNY 33.02 | CNY 34.49 | CNY 32.75 | 9.83M |
| 2026-06-03 | CNY 33.50 | -3.18% | CNY 34.47 | CNY 35.04 | CNY 33.02 | 10.28M |
| 2026-06-02 | CNY 34.60 | +2.55% | CNY 33.53 | CNY 35.73 | CNY 33.53 | 11.29M |
| 2026-06-01 | CNY 33.74 | +1.78% | CNY 32.71 | CNY 34.29 | CNY 32.64 | 9.64M |
| 2026-05-29 | CNY 33.15 | -9.23% | CNY 36.17 | CNY 36.42 | CNY 32.80 | 16.48M |
| 2026-05-28 | CNY 36.52 | +5.06% | CNY 35.49 | CNY 37.80 | CNY 35.39 | 15.34M |
| 2026-05-27 | CNY 34.76 | -4.08% | CNY 36.31 | CNY 36.62 | CNY 34.42 | 10.39M |
| 2026-05-26 | CNY 36.24 | -3.10% | CNY 36.99 | CNY 37.10 | CNY 35.50 | 10.31M |