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 27.72 | +3.43% | CNY 27.02 | CNY 28.21 | CNY 26.23 | 6.03M |
| 2026-09-29 | CNY 26.80 | +0.83% | CNY 26.64 | CNY 27.03 | CNY 26.31 | 2.90M |
| 2026-09-28 | CNY 26.58 | -3.80% | CNY 27.35 | CNY 27.69 | CNY 26.00 | 3.81M |
| 2026-09-24 | CNY 27.63 | -4.10% | CNY 28.97 | CNY 28.97 | CNY 27.51 | 3.38M |
| 2026-09-23 | CNY 28.81 | -0.62% | CNY 28.99 | CNY 29.69 | CNY 28.53 | 3.81M |
| 2026-09-22 | CNY 28.99 | -1.56% | CNY 29.50 | CNY 29.96 | CNY 28.68 | 5.90M |
| 2026-09-21 | CNY 29.45 | +4.21% | CNY 29.02 | CNY 30.60 | CNY 28.52 | 9.00M |
| 2026-09-18 | CNY 28.26 | +3.18% | CNY 27.60 | CNY 28.29 | CNY 26.98 | 4.20M |
| 2026-09-17 | CNY 27.39 | +5.06% | CNY 26.01 | CNY 27.60 | CNY 25.90 | 4.80M |
| 2026-09-16 | CNY 26.07 | +3.17% | CNY 25.29 | CNY 26.43 | CNY 24.92 | 3.41M |
| 2026-09-15 | CNY 25.27 | -2.73% | CNY 26.50 | CNY 26.50 | CNY 25.20 | 2.92M |
| 2026-09-14 | CNY 25.98 | -1.25% | CNY 26.30 | CNY 26.47 | CNY 25.70 | 4.09M |
| 2026-09-11 | CNY 26.31 | +3.95% | CNY 25.01 | CNY 26.70 | CNY 24.36 | 6.80M |
| 2026-09-10 | CNY 25.31 | +2.06% | CNY 24.51 | CNY 26.23 | CNY 23.00 | 7.44M |
| 2026-09-09 | CNY 24.80 | -8.66% | CNY 27.04 | CNY 27.57 | CNY 24.52 | 8.58M |
| 2026-09-08 | CNY 27.15 | -3.59% | CNY 28.28 | CNY 28.59 | CNY 26.90 | 6.06M |
| 2026-09-07 | CNY 28.16 | -1.78% | CNY 28.82 | CNY 29.78 | CNY 27.55 | 6.02M |
| 2026-09-04 | CNY 28.67 | -1.98% | CNY 29.31 | CNY 29.84 | CNY 28.27 | 6.71M |
| 2026-09-03 | CNY 29.25 | +8.01% | CNY 27.08 | CNY 29.49 | CNY 26.90 | 8.00M |
| 2026-09-02 | CNY 27.08 | +0.15% | CNY 26.89 | CNY 28.28 | CNY 26.33 | 6.44M |
| 2026-09-01 | CNY 27.04 | +5.38% | CNY 25.50 | CNY 27.18 | CNY 25.12 | 5.38M |
| 2026-08-31 | CNY 25.66 | +2.76% | CNY 24.75 | CNY 25.69 | CNY 23.89 | 4.02M |
| 2026-08-28 | CNY 24.97 | -3.03% | CNY 25.63 | CNY 25.77 | CNY 24.83 | 2.79M |
| 2026-08-27 | CNY 25.75 | +1.50% | CNY 25.31 | CNY 25.93 | CNY 25.02 | 3.54M |
| 2026-08-26 | CNY 25.37 | -0.90% | CNY 26.10 | CNY 26.10 | CNY 24.93 | 3.30M |
| 2026-08-25 | CNY 25.60 | +4.02% | CNY 24.44 | CNY 25.94 | CNY 23.70 | 4.79M |
| 2026-08-24 | CNY 24.61 | -2.96% | CNY 25.26 | CNY 25.57 | CNY 23.70 | 5.57M |
| 2026-08-21 | CNY 25.36 | -1.97% | CNY 25.94 | CNY 26.76 | CNY 25.16 | 5.72M |
| 2026-08-20 | CNY 25.87 | +7.12% | CNY 24.75 | CNY 26.91 | CNY 24.39 | 8.56M |
| 2026-08-19 | CNY 24.15 | -12.91% | CNY 26.92 | CNY 27.50 | CNY 23.86 | 8.60M |
| 2026-08-18 | CNY 27.73 | +5.24% | CNY 26.66 | CNY 28.18 | CNY 26.50 | 6.16M |
| 2026-08-17 | CNY 26.35 | +4.03% | CNY 25.60 | CNY 26.45 | CNY 25.28 | 4.70M |
| 2026-08-14 | CNY 25.33 | +1.24% | CNY 25.02 | CNY 25.39 | CNY 24.42 | 2.98M |
| 2026-08-13 | CNY 25.02 | -2.00% | CNY 25.69 | CNY 26.60 | CNY 25.02 | 5.29M |
| 2026-08-12 | CNY 25.53 | +2.74% | CNY 24.86 | CNY 25.70 | CNY 24.69 | 3.53M |
| 2026-08-11 | CNY 24.85 | -2.89% | CNY 25.50 | CNY 26.16 | CNY 24.80 | 6.72M |
| 2026-08-10 | CNY 25.59 | +4.83% | CNY 24.78 | CNY 25.69 | CNY 23.73 | 8.54M |
| 2026-08-07 | CNY 24.41 | +17.64% | CNY 20.75 | CNY 24.90 | CNY 20.58 | 11.94M |
| 2026-08-06 | CNY 20.75 | +2.27% | CNY 20.49 | CNY 21.02 | CNY 20.10 | 4.11M |
| 2026-08-05 | CNY 20.29 | +0.10% | CNY 20.21 | CNY 21.36 | CNY 20.10 | 5.04M |
| 2026-08-04 | CNY 20.27 | +6.85% | CNY 19.00 | CNY 20.59 | CNY 18.80 | 4.94M |
| 2026-08-03 | CNY 18.97 | +7.54% | CNY 17.47 | CNY 19.19 | CNY 17.18 | 6.48M |
| 2026-07-31 | CNY 17.64 | +3.40% | CNY 17.84 | CNY 18.77 | CNY 17.62 | 6.55M |
| 2026-07-30 | CNY 17.06 | -11.10% | CNY 19.47 | CNY 19.47 | CNY 16.88 | 7.27M |
| 2026-07-29 | CNY 19.19 | -6.16% | CNY 20.46 | CNY 20.65 | CNY 18.80 | 6.41M |
| 2026-07-28 | CNY 20.45 | -4.66% | CNY 20.84 | CNY 21.63 | CNY 20.00 | 5.16M |
| 2026-07-27 | CNY 21.45 | -7.30% | CNY 23.12 | CNY 24.66 | CNY 21.13 | 8.74M |
| 2026-07-24 | CNY 23.14 | -2.16% | CNY 23.07 | CNY 23.44 | CNY 22.28 | 4.24M |
| 2026-07-23 | CNY 23.65 | +5.72% | CNY 22.52 | CNY 23.68 | CNY 21.82 | 5.04M |
| 2026-07-22 | CNY 22.37 | -7.87% | CNY 23.87 | CNY 24.50 | CNY 21.91 | 7.38M |
| 2026-07-21 | CNY 24.28 | +16.06% | CNY 21.42 | CNY 24.98 | CNY 18.69 | 11.43M |
| 2026-07-20 | CNY 20.92 | -11.69% | CNY 23.68 | CNY 25.97 | CNY 18.95 | 13.16M |
| 2026-07-17 | CNY 23.69 | -19.99% | CNY 29.88 | CNY 29.88 | CNY 23.69 | 11.51M |
| 2026-07-16 | CNY 29.61 | -0.84% | CNY 29.60 | CNY 30.70 | CNY 29.01 | 7.47M |
| 2026-07-15 | CNY 29.86 | +7.06% | CNY 27.89 | CNY 30.58 | CNY 27.55 | 6.58M |
| 2026-07-14 | CNY 27.89 | +3.26% | CNY 27.50 | CNY 28.11 | CNY 26.25 | 5.60M |
| 2026-07-13 | CNY 27.01 | -10.24% | CNY 29.57 | CNY 30.38 | CNY 26.90 | 8.38M |
| 2026-07-10 | CNY 30.09 | +0.80% | CNY 29.56 | CNY 31.48 | CNY 29.56 | 6.67M |
| 2026-07-09 | CNY 29.85 | +6.30% | CNY 28.03 | CNY 30.00 | CNY 27.60 | 7.59M |
| 2026-07-08 | CNY 28.08 | +0.25% | CNY 28.27 | CNY 28.79 | CNY 27.08 | 4.98M |
| 2026-07-07 | CNY 28.01 | -0.71% | CNY 28.21 | CNY 28.48 | CNY 27.23 | 4.73M |
| 2026-07-06 | CNY 28.21 | +3.90% | CNY 27.55 | CNY 29.29 | CNY 27.17 | 6.37M |
| 2026-07-03 | CNY 27.15 | +2.76% | CNY 26.75 | CNY 27.94 | CNY 26.64 | 4.51M |
| 2026-07-02 | CNY 26.42 | -4.28% | CNY 27.19 | CNY 28.63 | CNY 26.38 | 4.13M |
| 2026-07-01 | CNY 27.60 | -1.39% | CNY 28.55 | CNY 29.19 | CNY 27.31 | 3.19M |
| 2026-06-30 | CNY 27.99 | +3.06% | CNY 27.28 | CNY 28.00 | CNY 26.58 | 3.52M |
| 2026-06-29 | CNY 27.16 | +0.48% | CNY 27.20 | CNY 27.50 | CNY 26.11 | 3.85M |
| 2026-06-26 | CNY 27.03 | -1.71% | CNY 27.49 | CNY 28.00 | CNY 26.80 | 3.07M |
| 2026-06-25 | CNY 27.50 | -1.08% | CNY 28.20 | CNY 28.33 | CNY 27.35 | 2.96M |
| 2026-06-24 | CNY 27.80 | -1.94% | CNY 28.00 | CNY 28.50 | CNY 27.00 | 4.03M |
| 2026-06-23 | CNY 28.35 | -1.32% | CNY 29.03 | CNY 29.50 | CNY 27.99 | 4.79M |
| 2026-06-22 | CNY 28.73 | +2.83% | CNY 27.89 | CNY 28.80 | CNY 26.62 | 6.13M |
| 2026-06-18 | CNY 27.94 | +1.75% | CNY 27.16 | CNY 28.38 | CNY 26.75 | 5.49M |
| 2026-06-17 | CNY 27.46 | +1.14% | CNY 27.04 | CNY 27.60 | CNY 26.52 | 4.77M |
| 2026-06-16 | CNY 27.15 | +9.08% | CNY 24.89 | CNY 27.66 | CNY 24.34 | 7.47M |
| 2026-06-15 | CNY 24.89 | +0.36% | CNY 25.29 | CNY 25.69 | CNY 24.76 | 3.90M |
| 2026-06-12 | CNY 24.80 | -4.43% | CNY 26.33 | CNY 26.50 | CNY 24.71 | 4.72M |
| 2026-06-11 | CNY 25.95 | -2.08% | CNY 26.31 | CNY 26.65 | CNY 25.47 | 4.63M |
| 2026-06-10 | CNY 26.50 | -3.43% | CNY 27.00 | CNY 28.67 | CNY 26.30 | 6.10M |
| 2026-06-09 | CNY 27.44 | +2.96% | CNY 26.90 | CNY 27.97 | CNY 26.62 | 5.91M |
| 2026-06-08 | CNY 26.65 | -4.48% | CNY 27.37 | CNY 27.44 | CNY 25.76 | 8.73M |
| 2026-06-05 | CNY 27.90 | +1.75% | CNY 27.13 | CNY 28.12 | CNY 26.90 | 8.43M |
| 2026-06-04 | CNY 27.42 | +5.79% | CNY 25.74 | CNY 27.70 | CNY 25.50 | 9.75M |
| 2026-06-03 | CNY 25.92 | -0.50% | CNY 25.92 | CNY 26.70 | CNY 25.35 | 11.71M |
| 2026-06-02 | CNY 26.05 | +3.13% | CNY 29.15 | CNY 29.15 | CNY 24.46 | 22.04M |
| 2026-06-01 | CNY 25.26 | +20.00% | CNY 22.95 | CNY 25.26 | CNY 22.82 | 5.70M |
| 2026-05-29 | CNY 21.05 | -4.45% | CNY 22.20 | CNY 22.48 | CNY 20.68 | 7.92M |
| 2026-05-28 | CNY 22.03 | +6.17% | CNY 20.69 | CNY 22.05 | CNY 20.25 | 6.67M |
| 2026-05-27 | CNY 20.75 | -1.75% | CNY 21.27 | CNY 21.43 | CNY 20.49 | 4.25M |
| 2026-05-26 | CNY 21.12 | -2.22% | CNY 21.62 | CNY 24.58 | CNY 20.65 | 5.35M |