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 26.96 | -3.02% | CNY 28.04 | CNY 28.60 | CNY 26.93 | 4.05M |
| 2026-09-29 | CNY 27.80 | +1.20% | CNY 27.11 | CNY 28.24 | CNY 27.11 | 3.35M |
| 2026-09-28 | CNY 27.47 | -5.60% | CNY 29.10 | CNY 29.10 | CNY 27.23 | 5.35M |
| 2026-09-24 | CNY 29.10 | -1.05% | CNY 29.15 | CNY 29.74 | CNY 29.00 | 3.80M |
| 2026-09-23 | CNY 29.41 | -1.04% | CNY 29.67 | CNY 29.68 | CNY 28.97 | 4.81M |
| 2026-09-22 | CNY 29.72 | +1.43% | CNY 29.63 | CNY 30.50 | CNY 29.33 | 7.01M |
| 2026-09-21 | CNY 29.30 | +0.93% | CNY 29.03 | CNY 29.66 | CNY 29.02 | 4.68M |
| 2026-09-18 | CNY 29.03 | +1.47% | CNY 29.04 | CNY 29.22 | CNY 28.55 | 6.68M |
| 2026-09-17 | CNY 28.61 | -0.31% | CNY 28.52 | CNY 30.71 | CNY 28.45 | 8.97M |
| 2026-09-16 | CNY 28.70 | +5.59% | CNY 27.09 | CNY 28.88 | CNY 26.81 | 6.26M |
| 2026-09-15 | CNY 27.18 | -1.74% | CNY 27.50 | CNY 27.96 | CNY 27.13 | 3.12M |
| 2026-09-14 | CNY 27.66 | -0.07% | CNY 27.60 | CNY 28.11 | CNY 27.32 | 3.34M |
| 2026-09-11 | CNY 27.68 | -2.19% | CNY 27.99 | CNY 28.26 | CNY 27.05 | 4.20M |
| 2026-09-10 | CNY 28.30 | -1.91% | CNY 28.85 | CNY 29.11 | CNY 28.15 | 3.20M |
| 2026-09-09 | CNY 28.85 | -1.13% | CNY 29.55 | CNY 29.93 | CNY 28.68 | 5.18M |
| 2026-09-08 | CNY 29.18 | +0.24% | CNY 29.12 | CNY 29.96 | CNY 28.88 | 4.77M |
| 2026-09-07 | CNY 29.11 | +0.66% | CNY 28.90 | CNY 29.45 | CNY 28.70 | 3.88M |
| 2026-09-04 | CNY 28.92 | -1.06% | CNY 29.75 | CNY 30.22 | CNY 28.73 | 6.29M |
| 2026-09-03 | CNY 29.23 | -1.22% | CNY 29.90 | CNY 30.15 | CNY 29.01 | 4.06M |
| 2026-09-02 | CNY 29.59 | -1.27% | CNY 29.54 | CNY 30.00 | CNY 29.20 | 4.45M |
| 2026-09-01 | CNY 29.97 | -1.15% | CNY 30.10 | CNY 31.14 | CNY 29.60 | 6.58M |
| 2026-08-31 | CNY 30.32 | +5.53% | CNY 28.20 | CNY 30.37 | CNY 28.03 | 8.80M |
| 2026-08-28 | CNY 28.73 | -2.77% | CNY 29.08 | CNY 30.03 | CNY 28.73 | 9.12M |
| 2026-08-27 | CNY 29.55 | -3.30% | CNY 29.89 | CNY 30.41 | CNY 29.27 | 10.64M |
| 2026-08-26 | CNY 30.56 | +1.97% | CNY 29.97 | CNY 30.96 | CNY 29.00 | 7.17M |
| 2026-08-25 | CNY 29.97 | +1.32% | CNY 29.01 | CNY 30.13 | CNY 28.55 | 5.18M |
| 2026-08-24 | CNY 29.58 | -3.71% | CNY 30.83 | CNY 30.99 | CNY 28.86 | 6.24M |
| 2026-08-21 | CNY 30.72 | -0.52% | CNY 30.31 | CNY 31.02 | CNY 29.76 | 4.92M |
| 2026-08-20 | CNY 30.88 | -0.06% | CNY 31.14 | CNY 31.45 | CNY 30.31 | 6.89M |
| 2026-08-19 | CNY 30.90 | -8.85% | CNY 33.00 | CNY 33.22 | CNY 30.70 | 9.24M |
| 2026-08-18 | CNY 33.90 | -3.25% | CNY 34.73 | CNY 34.80 | CNY 33.12 | 8.63M |
| 2026-08-17 | CNY 35.04 | +1.27% | CNY 34.30 | CNY 35.10 | CNY 33.79 | 9.98M |
| 2026-08-14 | CNY 34.60 | +2.13% | CNY 34.00 | CNY 34.88 | CNY 33.45 | 11.23M |
| 2026-08-13 | CNY 33.88 | -2.64% | CNY 35.90 | CNY 36.63 | CNY 33.86 | 14.58M |
| 2026-08-12 | CNY 34.80 | +3.36% | CNY 34.55 | CNY 35.27 | CNY 33.50 | 11.46M |
| 2026-08-11 | CNY 33.67 | -1.23% | CNY 33.87 | CNY 34.20 | CNY 33.02 | 5.74M |
| 2026-08-10 | CNY 34.09 | -2.49% | CNY 34.63 | CNY 34.95 | CNY 33.48 | 7.67M |
| 2026-08-07 | CNY 34.96 | +1.13% | CNY 34.47 | CNY 35.00 | CNY 33.27 | 8.80M |
| 2026-08-06 | CNY 34.57 | -1.59% | CNY 34.68 | CNY 35.43 | CNY 34.00 | 11.04M |
| 2026-08-05 | CNY 35.13 | +2.66% | CNY 34.00 | CNY 35.97 | CNY 33.51 | 13.95M |
| 2026-08-04 | CNY 34.22 | +9.26% | CNY 32.80 | CNY 34.68 | CNY 31.95 | 15.58M |
| 2026-08-03 | CNY 31.32 | +2.49% | CNY 30.50 | CNY 31.79 | CNY 30.50 | 9.10M |
| 2026-07-31 | CNY 30.56 | +9.61% | CNY 29.91 | CNY 31.93 | CNY 29.39 | 13.15M |
| 2026-07-30 | CNY 27.88 | -7.59% | CNY 29.94 | CNY 30.27 | CNY 27.75 | 8.68M |
| 2026-07-29 | CNY 30.17 | -1.82% | CNY 30.67 | CNY 30.97 | CNY 29.20 | 8.63M |
| 2026-07-28 | CNY 30.73 | -3.03% | CNY 31.20 | CNY 31.95 | CNY 30.52 | 7.84M |
| 2026-07-27 | CNY 31.69 | +4.66% | CNY 30.24 | CNY 31.72 | CNY 29.91 | 8.53M |
| 2026-07-24 | CNY 30.28 | -4.12% | CNY 31.15 | CNY 31.19 | CNY 29.86 | 8.38M |
| 2026-07-23 | CNY 31.58 | +0.99% | CNY 31.65 | CNY 33.07 | CNY 30.72 | 13.82M |
| 2026-07-22 | CNY 31.27 | +2.90% | CNY 29.50 | CNY 32.52 | CNY 29.15 | 14.77M |
| 2026-07-21 | CNY 30.39 | +4.08% | CNY 29.64 | CNY 30.43 | CNY 25.12 | 16.30M |
| 2026-07-20 | CNY 29.20 | -0.98% | CNY 31.01 | CNY 33.73 | CNY 28.42 | 15.42M |
| 2026-07-17 | CNY 29.49 | -8.76% | CNY 32.50 | CNY 32.50 | CNY 28.90 | 9.06M |
| 2026-07-16 | CNY 32.32 | -3.18% | CNY 32.80 | CNY 34.17 | CNY 32.07 | 6.86M |
| 2026-07-15 | CNY 33.38 | -2.37% | CNY 34.32 | CNY 34.86 | CNY 33.09 | 5.89M |
| 2026-07-14 | CNY 34.19 | +0.09% | CNY 34.18 | CNY 35.15 | CNY 32.33 | 8.73M |
| 2026-07-13 | CNY 34.16 | -8.74% | CNY 37.48 | CNY 38.08 | CNY 34.00 | 8.87M |
| 2026-07-10 | CNY 37.43 | -1.29% | CNY 37.48 | CNY 39.80 | CNY 37.40 | 10.79M |
| 2026-07-09 | CNY 37.92 | +2.02% | CNY 37.74 | CNY 38.27 | CNY 35.67 | 10.74M |
| 2026-07-08 | CNY 37.17 | +0.41% | CNY 37.10 | CNY 39.21 | CNY 36.20 | 12.14M |
| 2026-07-07 | CNY 37.02 | -5.37% | CNY 39.08 | CNY 39.38 | CNY 36.36 | 7.82M |
| 2026-07-06 | CNY 39.12 | -5.21% | CNY 41.19 | CNY 41.55 | CNY 38.50 | 9.39M |
| 2026-07-03 | CNY 41.27 | -2.20% | CNY 42.18 | CNY 43.26 | CNY 41.20 | 8.63M |
| 2026-07-02 | CNY 42.20 | -7.68% | CNY 43.49 | CNY 44.76 | CNY 42.00 | 12.83M |
| 2026-07-01 | CNY 45.71 | +0.11% | CNY 45.66 | CNY 46.67 | CNY 44.14 | 15.76M |
| 2026-06-30 | CNY 45.66 | +6.61% | CNY 42.81 | CNY 46.93 | CNY 41.70 | 16.35M |
| 2026-06-29 | CNY 42.83 | -6.83% | CNY 45.52 | CNY 46.84 | CNY 41.85 | 17.40M |
| 2026-06-26 | CNY 45.97 | -6.77% | CNY 48.70 | CNY 48.79 | CNY 43.87 | 23.48M |
| 2026-06-25 | CNY 49.31 | -4.48% | CNY 51.20 | CNY 55.00 | CNY 48.84 | 29.31M |
| 2026-06-24 | CNY 51.62 | +11.42% | CNY 46.84 | CNY 52.00 | CNY 44.80 | 29.27M |
| 2026-06-23 | CNY 46.33 | -5.78% | CNY 48.00 | CNY 49.10 | CNY 45.88 | 21.31M |
| 2026-06-22 | CNY 49.17 | +6.66% | CNY 45.71 | CNY 49.71 | CNY 45.09 | 27.86M |
| 2026-06-18 | CNY 46.10 | +5.42% | CNY 44.90 | CNY 47.46 | CNY 44.01 | 27.87M |
| 2026-06-17 | CNY 43.73 | +2.89% | CNY 42.51 | CNY 44.33 | CNY 42.11 | 15.10M |
| 2026-06-16 | CNY 42.50 | +2.21% | CNY 41.68 | CNY 43.25 | CNY 40.88 | 11.28M |
| 2026-06-15 | CNY 41.58 | +6.64% | CNY 39.86 | CNY 41.70 | CNY 39.61 | 10.55M |
| 2026-06-12 | CNY 38.99 | -2.11% | CNY 40.45 | CNY 41.10 | CNY 38.94 | 9.14M |
| 2026-06-11 | CNY 39.83 | -3.58% | CNY 41.00 | CNY 41.20 | CNY 39.00 | 10.19M |
| 2026-06-10 | CNY 41.31 | -3.93% | CNY 42.24 | CNY 42.90 | CNY 40.50 | 11.90M |
| 2026-06-09 | CNY 43.00 | +1.08% | CNY 43.62 | CNY 43.68 | CNY 41.50 | 11.32M |
| 2026-06-08 | CNY 42.54 | -5.72% | CNY 43.63 | CNY 44.56 | CNY 41.89 | 15.00M |
| 2026-06-05 | CNY 45.12 | -1.66% | CNY 45.81 | CNY 48.60 | CNY 44.60 | 19.05M |
| 2026-06-04 | CNY 45.88 | +1.12% | CNY 44.50 | CNY 46.79 | CNY 43.88 | 17.03M |
| 2026-06-03 | CNY 45.37 | +0.42% | CNY 44.87 | CNY 46.00 | CNY 44.00 | 14.17M |
| 2026-06-02 | CNY 45.18 | -0.55% | CNY 45.99 | CNY 46.38 | CNY 43.33 | 10.21M |
| 2026-06-01 | CNY 45.43 | -3.07% | CNY 46.04 | CNY 47.41 | CNY 45.23 | 11.04M |
| 2026-05-29 | CNY 46.87 | -5.54% | CNY 49.33 | CNY 50.68 | CNY 46.00 | 15.15M |
| 2026-05-28 | CNY 49.62 | -0.66% | CNY 50.00 | CNY 52.45 | CNY 48.03 | 17.72M |
| 2026-05-27 | CNY 49.95 | -7.52% | CNY 53.90 | CNY 54.27 | CNY 49.25 | 21.64M |
| 2026-05-26 | CNY 54.01 | -13.17% | CNY 60.10 | CNY 60.90 | CNY 53.40 | 25.32M |