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 26.76 | -2.69% | CNY 27.72 | CNY 27.89 | CNY 26.53 | 7.61M |
| 2026-09-29 | CNY 27.50 | -0.54% | CNY 27.40 | CNY 27.83 | CNY 27.31 | 6.33M |
| 2026-09-28 | CNY 27.65 | -5.02% | CNY 28.95 | CNY 29.01 | CNY 27.01 | 11.55M |
| 2026-09-24 | CNY 29.11 | -2.58% | CNY 29.59 | CNY 30.04 | CNY 29.10 |
| 8.08M |
| 2026-09-23 | CNY 29.88 | +0.88% | CNY 29.56 | CNY 29.98 | CNY 29.47 | 9.25M |
| 2026-09-22 | CNY 29.62 | -0.94% | CNY 30.28 | CNY 30.35 | CNY 29.46 | 12.96M |
| 2026-09-21 | CNY 29.90 | -0.30% | CNY 30.16 | CNY 30.25 | CNY 29.62 | 12.49M |
| 2026-09-18 | CNY 29.99 | +1.01% | CNY 30.13 | CNY 30.29 | CNY 29.50 | 16.34M |
| 2026-09-17 | CNY 29.69 | -1.36% | CNY 29.85 | CNY 30.70 | CNY 29.35 | 19.15M |
| 2026-09-16 | CNY 30.10 | +6.74% | CNY 28.19 | CNY 30.33 | CNY 27.94 | 23.04M |
| 2026-09-15 | CNY 28.20 | +1.95% | CNY 27.32 | CNY 28.42 | CNY 27.31 | 11.13M |
| 2026-09-14 | CNY 27.66 | +3.06% | CNY 26.58 | CNY 27.74 | CNY 26.30 | 9.46M |
| 2026-09-11 | CNY 26.84 | -2.44% | CNY 27.15 | CNY 27.28 | CNY 26.03 | 10.71M |
| 2026-09-10 | CNY 27.51 | -1.75% | CNY 27.77 | CNY 28.08 | CNY 27.50 | 7.68M |
| 2026-09-09 | CNY 28.00 | -0.14% | CNY 28.19 | CNY 28.98 | CNY 27.90 | 10.69M |
| 2026-09-08 | CNY 28.04 | -0.99% | CNY 28.30 | CNY 28.70 | CNY 27.94 | 8.49M |
| 2026-09-07 | CNY 28.32 | +2.87% | CNY 27.83 | CNY 28.59 | CNY 27.67 | 9.96M |
| 2026-09-04 | CNY 27.53 | -3.17% | CNY 28.73 | CNY 29.04 | CNY 27.28 | 11.75M |
| 2026-09-03 | CNY 28.43 | -0.94% | CNY 28.95 | CNY 29.07 | CNY 28.15 | 7.80M |
| 2026-09-02 | CNY 28.70 | -1.58% | CNY 28.76 | CNY 29.01 | CNY 28.47 | 8.97M |
| 2026-09-01 | CNY 29.16 | -3.28% | CNY 30.09 | CNY 30.10 | CNY 28.81 | 11.51M |
| 2026-08-31 | CNY 30.15 | +0.97% | CNY 29.20 | CNY 30.22 | CNY 29.14 | 8.70M |
| 2026-08-28 | CNY 29.86 | -2.26% | CNY 30.39 | CNY 31.00 | CNY 29.76 | 11.46M |
| 2026-08-27 | CNY 30.55 | +6.30% | CNY 28.74 | CNY 30.74 | CNY 28.74 | 17.12M |
| 2026-08-26 | CNY 28.74 | -2.97% | CNY 29.74 | CNY 29.77 | CNY 28.33 | 13.95M |
| 2026-08-25 | CNY 29.62 | -0.90% | CNY 29.44 | CNY 29.98 | CNY 28.41 | 12.72M |
| 2026-08-24 | CNY 29.89 | -2.35% | CNY 30.31 | CNY 30.47 | CNY 29.05 | 13.98M |
| 2026-08-21 | CNY 30.61 | -0.68% | CNY 30.55 | CNY 31.31 | CNY 30.10 | 11.68M |
| 2026-08-20 | CNY 30.82 | -1.47% | CNY 31.56 | CNY 31.78 | CNY 30.55 | 14.56M |
| 2026-08-19 | CNY 31.28 | -7.46% | CNY 32.50 | CNY 33.74 | CNY 31.02 | 25.88M |
| 2026-08-18 | CNY 33.80 | +2.02% | CNY 32.80 | CNY 34.79 | CNY 32.71 | 30.83M |
| 2026-08-17 | CNY 33.13 | +3.18% | CNY 31.90 | CNY 33.26 | CNY 31.82 | 20.37M |
| 2026-08-14 | CNY 32.11 | +2.82% | CNY 31.49 | CNY 32.19 | CNY 31.20 | 17.92M |
| 2026-08-13 | CNY 31.23 | -3.04% | CNY 32.65 | CNY 33.10 | CNY 31.22 | 25.51M |
| 2026-08-12 | CNY 32.21 | -2.10% | CNY 32.85 | CNY 33.26 | CNY 32.00 | 28.15M |
| 2026-08-11 | CNY 32.90 | +0.49% | CNY 32.25 | CNY 33.88 | CNY 31.31 | 39.18M |
| 2026-08-10 | CNY 32.74 | +2.34% | CNY 34.06 | CNY 34.50 | CNY 31.84 | 39.39M |
| 2026-08-07 | CNY 31.99 | +7.67% | CNY 29.58 | CNY 33.00 | CNY 28.68 | 54.27M |
| 2026-08-06 | CNY 29.71 | +5.92% | CNY 27.55 | CNY 29.90 | CNY 27.39 | 33.01M |
| 2026-08-05 | CNY 28.05 | +6.05% | CNY 26.19 | CNY 28.26 | CNY 26.10 | 25.61M |
| 2026-08-04 | CNY 26.45 | +6.01% | CNY 25.12 | CNY 26.59 | CNY 24.95 | 20.63M |
| 2026-08-03 | CNY 24.95 | -0.48% | CNY 24.80 | CNY 25.13 | CNY 24.53 | 14.61M |
| 2026-07-31 | CNY 25.07 | +3.90% | CNY 25.60 | CNY 26.45 | CNY 25.05 | 25.76M |
| 2026-07-30 | CNY 24.13 | -6.15% | CNY 25.46 | CNY 25.51 | CNY 23.91 | 22.68M |
| 2026-07-29 | CNY 25.71 | -2.80% | CNY 26.20 | CNY 26.33 | CNY 24.60 | 32.00M |
| 2026-07-28 | CNY 26.45 | -4.03% | CNY 28.71 | CNY 29.10 | CNY 26.20 | 40.84M |
| 2026-07-27 | CNY 27.56 | +2.72% | CNY 26.73 | CNY 27.60 | CNY 26.20 | 18.45M |
| 2026-07-24 | CNY 26.83 | -2.79% | CNY 27.00 | CNY 27.90 | CNY 26.80 | 17.35M |
| 2026-07-23 | CNY 27.60 | -1.04% | CNY 28.04 | CNY 28.46 | CNY 27.37 | 17.67M |
| 2026-07-22 | CNY 27.89 | -1.17% | CNY 28.03 | CNY 29.12 | CNY 27.61 | 28.28M |
| 2026-07-21 | CNY 28.22 | +9.08% | CNY 26.13 | CNY 28.30 | CNY 24.23 | 36.50M |
| 2026-07-20 | CNY 25.87 | -11.16% | CNY 29.72 | CNY 29.86 | CNY 25.08 | 30.72M |
| 2026-07-17 | CNY 29.12 | -8.20% | CNY 31.75 | CNY 31.86 | CNY 29.00 | 21.95M |
| 2026-07-16 | CNY 31.72 | -6.21% | CNY 33.66 | CNY 33.74 | CNY 31.47 | 18.68M |
| 2026-07-15 | CNY 33.82 | -6.03% | CNY 36.20 | CNY 37.25 | CNY 33.72 | 17.77M |
| 2026-07-14 | CNY 35.99 | -0.69% | CNY 36.88 | CNY 37.04 | CNY 34.00 | 19.88M |
| 2026-07-13 | CNY 36.24 | -8.97% | CNY 39.68 | CNY 40.26 | CNY 36.09 | 21.64M |
| 2026-07-10 | CNY 39.81 | -7.09% | CNY 42.86 | CNY 44.35 | CNY 39.80 | 26.05M |
| 2026-07-09 | CNY 42.85 | +5.31% | CNY 41.46 | CNY 43.00 | CNY 39.92 | 20.29M |
| 2026-07-08 | CNY 40.69 | -4.71% | CNY 42.55 | CNY 43.05 | CNY 39.81 | 16.91M |
| 2026-07-07 | CNY 42.70 | -2.27% | CNY 43.47 | CNY 43.88 | CNY 42.00 | 14.96M |
| 2026-07-06 | CNY 43.69 | -4.73% | CNY 46.61 | CNY 46.85 | CNY 43.07 | 24.86M |
| 2026-07-03 | CNY 45.86 | -8.55% | CNY 49.10 | CNY 49.79 | CNY 45.86 | 27.19M |
| 2026-07-02 | CNY 50.15 | -1.76% | CNY 49.33 | CNY 52.65 | CNY 46.80 | 32.11M |
| 2026-07-01 | CNY 51.05 | -0.33% | CNY 51.28 | CNY 53.46 | CNY 50.38 | 31.72M |
| 2026-06-30 | CNY 51.22 | +2.32% | CNY 50.06 | CNY 51.42 | CNY 48.30 | 32.39M |
| 2026-06-29 | CNY 50.06 | -2.15% | CNY 51.19 | CNY 55.83 | CNY 48.69 | 44.78M |
| 2026-06-26 | CNY 51.16 | +0.10% | CNY 50.30 | CNY 54.00 | CNY 50.16 | 37.37M |
| 2026-06-25 | CNY 51.11 | -3.18% | CNY 53.00 | CNY 53.50 | CNY 50.00 | 28.93M |
| 2026-06-24 | CNY 52.79 | +3.07% | CNY 50.71 | CNY 53.57 | CNY 49.84 | 29.24M |
| 2026-06-23 | CNY 51.22 | -5.01% | CNY 55.00 | CNY 55.00 | CNY 50.60 | 31.61M |
| 2026-06-22 | CNY 53.92 | +8.34% | CNY 52.80 | CNY 54.90 | CNY 50.10 | 41.54M |
| 2026-06-18 | CNY 49.77 | -2.83% | CNY 50.64 | CNY 51.22 | CNY 48.98 | 25.33M |
| 2026-06-17 | CNY 51.22 | +2.69% | CNY 48.80 | CNY 52.33 | CNY 48.18 | 29.89M |
| 2026-06-16 | CNY 49.88 | +1.92% | CNY 49.00 | CNY 51.70 | CNY 48.80 | 34.36M |
| 2026-06-15 | CNY 48.94 | +8.27% | CNY 48.24 | CNY 49.62 | CNY 45.77 | 39.15M |
| 2026-06-12 | CNY 45.20 | 0.00% | CNY 47.45 | CNY 49.29 | CNY 45.03 | 57.71M |
| 2026-06-11 | CNY 45.20 | +3.60% | CNY 43.00 | CNY 46.99 | CNY 42.85 | 56.24M |
| 2026-06-10 | CNY 43.63 | +3.90% | CNY 42.40 | CNY 44.21 | CNY 41.78 | 49.97M |
| 2026-06-09 | CNY 41.99 | +15.94% | CNY 36.95 | CNY 42.50 | CNY 35.92 | 51.81M |
| 2026-06-08 | CNY 36.22 | -4.62% | CNY 35.74 | CNY 37.63 | CNY 35.74 | 19.59M |
| 2026-06-05 | CNY 37.97 | +0.89% | CNY 37.09 | CNY 40.24 | CNY 35.35 | 38.50M |
| 2026-06-04 | CNY 37.64 | +0.83% | CNY 36.61 | CNY 38.25 | CNY 36.45 | 18.85M |
| 2026-06-03 | CNY 37.33 | -2.42% | CNY 37.45 | CNY 39.00 | CNY 36.82 | 27.94M |
| 2026-06-02 | CNY 38.25 | -1.03% | CNY 38.65 | CNY 40.04 | CNY 38.13 | 22.60M |
| 2026-06-01 | CNY 38.65 | -2.32% | CNY 39.42 | CNY 41.06 | CNY 38.64 | 23.96M |
| 2026-05-29 | CNY 39.57 | -8.16% | CNY 42.73 | CNY 43.85 | CNY 39.05 | 40.87M |
| 2026-05-28 | CNY 43.09 | +4.52% | CNY 40.56 | CNY 43.61 | CNY 40.45 | 44.00M |
| 2026-05-27 | CNY 41.23 | -5.99% | CNY 43.86 | CNY 43.87 | CNY 40.91 | 45.42M |
| 2026-05-26 | CNY 43.85 | -7.59% | CNY 45.45 | CNY 46.25 | CNY 42.42 | 68.31M |