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 49.13 | -0.71% | CNY 50.46 | CNY 51.23 | CNY 48.60 | 852.40K |
| 2026-09-29 | CNY 49.48 | +2.08% | CNY 48.00 | CNY 49.88 | CNY 48.00 | 923.27K |
| 2026-09-28 | CNY 48.47 | -5.20% | CNY 51.18 | CNY 51.33 | CNY 48.20 | 1.62M |
| 2026-09-24 | CNY 51.13 | -3.67% | CNY 53.70 | CNY 53.70 | CNY 51.03 |
| 855.70K |
| 2026-09-23 | CNY 53.08 | +0.32% | CNY 52.72 | CNY 53.75 | CNY 52.12 | 617.00K |
| 2026-09-22 | CNY 52.91 | -0.62% | CNY 53.70 | CNY 53.75 | CNY 52.01 | 1.28M |
| 2026-09-21 | CNY 53.24 | -0.97% | CNY 54.03 | CNY 54.81 | CNY 52.94 | 1.24M |
| 2026-09-18 | CNY 53.76 | +3.76% | CNY 51.98 | CNY 54.23 | CNY 51.38 | 1.81M |
| 2026-09-17 | CNY 51.81 | +6.47% | CNY 48.40 | CNY 52.50 | CNY 48.01 | 2.06M |
| 2026-09-16 | CNY 48.66 | +4.44% | CNY 46.06 | CNY 49.87 | CNY 45.58 | 1.38M |
| 2026-09-15 | CNY 46.59 | +2.08% | CNY 45.79 | CNY 48.77 | CNY 44.80 | 1.69M |
| 2026-09-14 | CNY 45.64 | +0.46% | CNY 45.43 | CNY 46.39 | CNY 45.16 | 375.14K |
| 2026-09-11 | CNY 45.43 | -2.22% | CNY 46.01 | CNY 46.56 | CNY 44.72 | 570.86K |
| 2026-09-10 | CNY 46.46 | -2.23% | CNY 47.20 | CNY 47.20 | CNY 46.07 | 503.75K |
| 2026-09-09 | CNY 47.52 | -2.22% | CNY 48.54 | CNY 49.17 | CNY 47.30 | 585.70K |
| 2026-09-08 | CNY 48.60 | -1.32% | CNY 49.96 | CNY 50.00 | CNY 48.27 | 698.95K |
| 2026-09-07 | CNY 49.25 | +1.32% | CNY 48.55 | CNY 49.80 | CNY 48.35 | 851.05K |
| 2026-09-04 | CNY 48.61 | -3.40% | CNY 50.43 | CNY 50.84 | CNY 48.49 | 1.33M |
| 2026-09-03 | CNY 50.32 | -0.20% | CNY 51.42 | CNY 53.33 | CNY 49.90 | 1.62M |
| 2026-09-02 | CNY 50.42 | -0.90% | CNY 50.38 | CNY 51.38 | CNY 49.28 | 1.91M |
| 2026-09-01 | CNY 50.88 | +4.35% | CNY 48.39 | CNY 54.91 | CNY 48.39 | 2.72M |
| 2026-08-31 | CNY 48.76 | +1.37% | CNY 47.00 | CNY 48.83 | CNY 46.91 | 792.13K |
| 2026-08-28 | CNY 48.10 | -2.00% | CNY 49.07 | CNY 49.30 | CNY 48.10 | 575.53K |
| 2026-08-27 | CNY 49.08 | +0.22% | CNY 48.59 | CNY 49.28 | CNY 48.59 | 573.40K |
| 2026-08-26 | CNY 48.97 | -0.06% | CNY 49.25 | CNY 49.63 | CNY 48.49 | 444.79K |
| 2026-08-25 | CNY 49.00 | +0.91% | CNY 48.98 | CNY 49.46 | CNY 47.28 | 671.50K |
| 2026-08-24 | CNY 48.56 | -1.02% | CNY 49.09 | CNY 49.53 | CNY 47.68 | 769.51K |
| 2026-08-21 | CNY 49.06 | -0.24% | CNY 49.71 | CNY 50.00 | CNY 48.24 | 665.29K |
| 2026-08-20 | CNY 49.18 | +0.99% | CNY 49.15 | CNY 49.77 | CNY 48.20 | 877.48K |
| 2026-08-19 | CNY 48.70 | -6.26% | CNY 51.49 | CNY 51.87 | CNY 48.66 | 1.09M |
| 2026-08-18 | CNY 51.95 | -1.96% | CNY 52.98 | CNY 54.40 | CNY 51.42 | 909.93K |
| 2026-08-17 | CNY 52.99 | +1.98% | CNY 52.22 | CNY 53.00 | CNY 51.51 | 744.43K |
| 2026-08-14 | CNY 51.96 | +0.93% | CNY 51.61 | CNY 53.77 | CNY 51.34 | 1.01M |
| 2026-08-13 | CNY 51.48 | -2.74% | CNY 53.00 | CNY 53.17 | CNY 51.32 | 851.90K |
| 2026-08-12 | CNY 52.93 | +3.12% | CNY 51.46 | CNY 53.00 | CNY 51.17 | 1.07M |
| 2026-08-11 | CNY 51.33 | +1.52% | CNY 50.55 | CNY 51.60 | CNY 49.51 | 1.10M |
| 2026-08-10 | CNY 50.56 | +2.35% | CNY 49.50 | CNY 50.68 | CNY 48.62 | 1.03M |
| 2026-08-07 | CNY 49.40 | -0.56% | CNY 49.68 | CNY 49.93 | CNY 48.21 | 1.07M |
| 2026-08-06 | CNY 49.68 | -1.84% | CNY 50.00 | CNY 50.79 | CNY 48.86 | 949.48K |
| 2026-08-05 | CNY 50.61 | +2.55% | CNY 49.15 | CNY 51.01 | CNY 49.10 | 1.06M |
| 2026-08-04 | CNY 49.35 | +0.47% | CNY 49.61 | CNY 49.82 | CNY 47.72 | 1.48M |
| 2026-08-03 | CNY 49.12 | +8.82% | CNY 45.16 | CNY 49.59 | CNY 44.60 | 2.13M |
| 2026-07-31 | CNY 45.14 | +6.84% | CNY 43.09 | CNY 45.60 | CNY 43.09 | 1.22M |
| 2026-07-30 | CNY 42.25 | -4.09% | CNY 44.05 | CNY 44.43 | CNY 42.22 | 804.84K |
| 2026-07-29 | CNY 44.05 | -0.63% | CNY 44.33 | CNY 44.95 | CNY 43.54 | 758.22K |
| 2026-07-28 | CNY 44.33 | -1.49% | CNY 44.90 | CNY 45.60 | CNY 44.00 | 543.30K |
| 2026-07-27 | CNY 45.00 | +6.61% | CNY 42.62 | CNY 45.23 | CNY 41.81 | 1.18M |
| 2026-07-24 | CNY 42.21 | -3.67% | CNY 43.41 | CNY 43.80 | CNY 42.21 | 684.48K |
| 2026-07-23 | CNY 43.82 | +1.44% | CNY 42.94 | CNY 43.97 | CNY 42.34 | 737.40K |
| 2026-07-22 | CNY 43.20 | -2.88% | CNY 44.48 | CNY 44.61 | CNY 42.80 | 1.01M |
| 2026-07-21 | CNY 44.48 | -0.60% | CNY 45.14 | CNY 45.55 | CNY 41.22 | 1.73M |
| 2026-07-20 | CNY 44.75 | -8.84% | CNY 49.77 | CNY 49.95 | CNY 43.50 | 2.38M |
| 2026-07-17 | CNY 49.09 | -8.16% | CNY 53.23 | CNY 54.39 | CNY 48.50 | 1.50M |
| 2026-07-16 | CNY 53.45 | +3.19% | CNY 51.84 | CNY 54.98 | CNY 50.21 | 1.91M |
| 2026-07-15 | CNY 51.80 | -0.17% | CNY 51.89 | CNY 52.79 | CNY 51.12 | 1.06M |
| 2026-07-14 | CNY 51.89 | +0.86% | CNY 51.59 | CNY 52.98 | CNY 50.12 | 1.12M |
| 2026-07-13 | CNY 51.45 | -7.63% | CNY 56.30 | CNY 56.50 | CNY 50.88 | 1.68M |
| 2026-07-10 | CNY 55.70 | -0.66% | CNY 56.18 | CNY 57.98 | CNY 55.01 | 1.82M |
| 2026-07-09 | CNY 56.07 | -0.94% | CNY 55.99 | CNY 56.75 | CNY 53.74 | 1.76M |
| 2026-07-08 | CNY 56.60 | -5.65% | CNY 60.37 | CNY 60.73 | CNY 56.25 | 2.48M |
| 2026-07-07 | CNY 59.99 | -9.01% | CNY 65.93 | CNY 66.36 | CNY 59.88 | 3.36M |
| 2026-07-06 | CNY 65.93 | -3.27% | CNY 65.00 | CNY 71.98 | CNY 65.00 | 4.17M |
| 2026-07-03 | CNY 68.16 | +12.90% | CNY 61.15 | CNY 69.98 | CNY 59.77 | 6.11M |
| 2026-07-02 | CNY 60.37 | +20.00% | CNY 50.50 | CNY 60.37 | CNY 49.89 | 3.74M |
| 2026-07-01 | CNY 50.31 | +1.04% | CNY 50.49 | CNY 51.39 | CNY 49.29 | 1.04M |
| 2026-06-30 | CNY 49.79 | +2.24% | CNY 48.70 | CNY 50.35 | CNY 48.50 | 931.16K |
| 2026-06-29 | CNY 48.70 | -1.42% | CNY 49.41 | CNY 50.41 | CNY 47.77 | 1.14M |
| 2026-06-26 | CNY 49.40 | -5.18% | CNY 52.00 | CNY 52.05 | CNY 49.00 | 1.20M |
| 2026-06-25 | CNY 52.10 | -6.29% | CNY 55.87 | CNY 55.87 | CNY 51.90 | 1.36M |
| 2026-06-24 | CNY 55.60 | -1.78% | CNY 57.00 | CNY 58.49 | CNY 55.50 | 1.35M |
| 2026-06-23 | CNY 56.61 | +4.47% | CNY 54.46 | CNY 58.30 | CNY 53.07 | 2.00M |
| 2026-06-22 | CNY 54.19 | -3.75% | CNY 56.50 | CNY 56.69 | CNY 52.80 | 1.41M |
| 2026-06-18 | CNY 56.30 | +2.64% | CNY 55.00 | CNY 56.59 | CNY 54.12 | 1.11M |
| 2026-06-17 | CNY 54.85 | -4.66% | CNY 57.53 | CNY 57.56 | CNY 54.67 | 1.25M |
| 2026-06-16 | CNY 57.53 | -0.43% | CNY 57.82 | CNY 58.34 | CNY 56.76 | 805.55K |
| 2026-06-15 | CNY 57.78 | +1.24% | CNY 57.59 | CNY 58.69 | CNY 57.59 | 695.27K |
| 2026-06-12 | CNY 57.07 | -0.16% | CNY 57.66 | CNY 58.79 | CNY 56.65 | 793.47K |
| 2026-06-11 | CNY 57.16 | -3.05% | CNY 58.50 | CNY 58.58 | CNY 56.30 | 1.03M |
| 2026-06-10 | CNY 58.96 | -2.99% | CNY 60.80 | CNY 64.47 | CNY 58.18 | 1.59M |
| 2026-06-09 | CNY 60.78 | -3.95% | CNY 64.14 | CNY 64.49 | CNY 60.01 | 1.47M |
| 2026-06-08 | CNY 63.28 | +0.94% | CNY 61.01 | CNY 65.37 | CNY 60.80 | 1.69M |
| 2026-06-05 | CNY 62.69 | +4.12% | CNY 60.00 | CNY 63.50 | CNY 60.00 | 1.33M |
| 2026-06-04 | CNY 60.21 | -1.78% | CNY 61.29 | CNY 62.30 | CNY 60.01 | 863.39K |
| 2026-06-03 | CNY 61.30 | -1.05% | CNY 62.00 | CNY 64.49 | CNY 60.51 | 1.47M |
| 2026-06-02 | CNY 61.95 | -0.50% | CNY 62.00 | CNY 63.22 | CNY 59.35 | 1.38M |
| 2026-06-01 | CNY 62.26 | +4.29% | CNY 59.70 | CNY 64.03 | CNY 59.60 | 1.88M |
| 2026-05-29 | CNY 59.70 | -4.48% | CNY 62.50 | CNY 63.15 | CNY 59.40 | 1.31M |
| 2026-05-28 | CNY 62.50 | -4.91% | CNY 65.19 | CNY 65.41 | CNY 61.50 | 1.86M |
| 2026-05-27 | CNY 65.73 | -3.10% | CNY 67.03 | CNY 68.97 | CNY 65.11 | 1.48M |
| 2026-05-26 | CNY 67.83 | -0.56% | CNY 68.20 | CNY 69.61 | CNY 66.50 | 1.67M |