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 16.70 | -2.51% | CNY 17.18 | CNY 17.48 | CNY 16.65 | 3.84M |
| 2026-09-29 | CNY 17.13 | +1.78% | CNY 16.66 | CNY 17.54 | CNY 16.66 | 5.57M |
| 2026-09-28 | CNY 16.83 | -3.39% | CNY 17.68 | CNY 17.97 | CNY 16.52 | 8.15M |
| 2026-09-24 | CNY 17.42 | -0.40% | CNY 17.29 | CNY 17.78 | CNY 17.18 | 7.47M |
| 2026-09-23 | CNY 17.49 | +2.10% | CNY 17.06 | CNY 17.56 | CNY 17.06 | 6.77M |
| 2026-09-22 | CNY 17.13 | -5.41% | CNY 18.20 | CNY 18.24 | CNY 17.00 | 12.38M |
| 2026-09-21 | CNY 18.11 | -2.95% | CNY 18.48 | CNY 18.71 | CNY 18.00 | 9.25M |
| 2026-09-18 | CNY 18.66 | +3.96% | CNY 18.15 | CNY 18.87 | CNY 18.15 | 9.53M |
| 2026-09-17 | CNY 17.95 | -0.50% | CNY 17.91 | CNY 18.30 | CNY 17.80 | 6.95M |
| 2026-09-16 | CNY 18.04 | -0.88% | CNY 18.20 | CNY 18.72 | CNY 17.77 | 9.92M |
| 2026-09-15 | CNY 18.20 | -1.14% | CNY 18.39 | CNY 18.60 | CNY 18.19 | 3.43M |
| 2026-09-14 | CNY 18.41 | +1.15% | CNY 18.20 | CNY 18.60 | CNY 17.77 | 5.75M |
| 2026-09-11 | CNY 18.20 | -1.41% | CNY 18.35 | CNY 18.50 | CNY 17.67 | 8.54M |
| 2026-09-10 | CNY 18.46 | -3.60% | CNY 19.15 | CNY 19.20 | CNY 18.35 | 7.48M |
| 2026-09-09 | CNY 19.15 | -1.44% | CNY 19.58 | CNY 19.64 | CNY 19.12 | 4.76M |
| 2026-09-08 | CNY 19.43 | -3.48% | CNY 20.01 | CNY 20.10 | CNY 19.38 | 8.64M |
| 2026-09-07 | CNY 20.13 | +4.57% | CNY 19.45 | CNY 20.65 | CNY 19.10 | 12.43M |
| 2026-09-04 | CNY 19.25 | -3.51% | CNY 20.06 | CNY 20.09 | CNY 19.11 | 7.84M |
| 2026-09-03 | CNY 19.95 | -0.55% | CNY 20.25 | CNY 21.25 | CNY 19.53 | 9.42M |
| 2026-09-02 | CNY 20.06 | +0.75% | CNY 19.56 | CNY 20.22 | CNY 19.46 | 6.19M |
| 2026-09-01 | CNY 19.91 | -2.55% | CNY 20.30 | CNY 20.42 | CNY 19.85 | 7.14M |
| 2026-08-31 | CNY 20.43 | +3.55% | CNY 19.39 | CNY 20.53 | CNY 19.31 | 11.20M |
| 2026-08-28 | CNY 19.73 | -2.62% | CNY 20.07 | CNY 20.21 | CNY 19.72 | 7.89M |
| 2026-08-27 | CNY 20.26 | +7.59% | CNY 18.84 | CNY 20.26 | CNY 18.68 | 12.65M |
| 2026-08-26 | CNY 18.83 | +1.73% | CNY 18.68 | CNY 19.08 | CNY 18.11 | 7.68M |
| 2026-08-25 | CNY 18.51 | -0.38% | CNY 18.50 | CNY 18.65 | CNY 17.85 | 7.39M |
| 2026-08-24 | CNY 18.58 | -2.62% | CNY 19.09 | CNY 19.25 | CNY 18.12 | 7.98M |
| 2026-08-21 | CNY 19.08 | -1.04% | CNY 19.02 | CNY 19.44 | CNY 18.70 | 7.48M |
| 2026-08-20 | CNY 19.28 | +3.38% | CNY 18.81 | CNY 19.94 | CNY 18.81 | 9.42M |
| 2026-08-19 | CNY 18.65 | -7.63% | CNY 19.79 | CNY 20.13 | CNY 18.54 | 12.88M |
| 2026-08-18 | CNY 20.19 | +0.60% | CNY 20.07 | CNY 20.25 | CNY 19.57 | 8.43M |
| 2026-08-17 | CNY 20.07 | +2.24% | CNY 19.98 | CNY 20.26 | CNY 19.70 | 11.06M |
| 2026-08-14 | CNY 19.63 | +6.45% | CNY 18.76 | CNY 19.66 | CNY 18.30 | 11.87M |
| 2026-08-13 | CNY 18.44 | -3.25% | CNY 19.12 | CNY 19.33 | CNY 18.38 | 8.87M |
| 2026-08-12 | CNY 19.06 | +2.25% | CNY 18.79 | CNY 19.35 | CNY 18.63 | 9.29M |
| 2026-08-11 | CNY 18.64 | +0.05% | CNY 18.70 | CNY 18.93 | CNY 18.17 | 9.36M |
| 2026-08-10 | CNY 18.63 | +3.21% | CNY 18.20 | CNY 18.68 | CNY 17.69 | 12.77M |
| 2026-08-07 | CNY 18.05 | +5.00% | CNY 17.20 | CNY 18.18 | CNY 17.07 | 13.23M |
| 2026-08-06 | CNY 17.19 | +1.24% | CNY 17.09 | CNY 17.57 | CNY 16.81 | 12.87M |
| 2026-08-05 | CNY 16.98 | +1.25% | CNY 16.66 | CNY 17.17 | CNY 16.50 | 13.92M |
| 2026-08-04 | CNY 16.77 | +6.27% | CNY 16.12 | CNY 16.99 | CNY 15.77 | 17.62M |
| 2026-08-03 | CNY 15.78 | +12.71% | CNY 13.98 | CNY 15.79 | CNY 13.75 | 21.40M |
| 2026-07-31 | CNY 14.00 | +5.66% | CNY 13.95 | CNY 14.89 | CNY 13.90 | 16.33M |
| 2026-07-30 | CNY 13.25 | -8.37% | CNY 14.30 | CNY 14.38 | CNY 13.19 | 12.89M |
| 2026-07-29 | CNY 14.46 | +1.54% | CNY 14.27 | CNY 14.56 | CNY 13.66 | 15.59M |
| 2026-07-28 | CNY 14.24 | -4.75% | CNY 14.66 | CNY 15.60 | CNY 14.13 | 11.96M |
| 2026-07-27 | CNY 14.95 | +5.43% | CNY 14.27 | CNY 14.95 | CNY 13.89 | 10.02M |
| 2026-07-24 | CNY 14.18 | -2.48% | CNY 14.23 | CNY 14.77 | CNY 13.98 | 9.16M |
| 2026-07-23 | CNY 14.54 | +1.04% | CNY 14.25 | CNY 15.00 | CNY 14.25 | 10.47M |
| 2026-07-22 | CNY 14.39 | -4.39% | CNY 14.90 | CNY 15.44 | CNY 14.22 | 15.04M |
| 2026-07-21 | CNY 15.05 | +2.52% | CNY 14.57 | CNY 15.14 | CNY 12.76 | 22.60M |
| 2026-07-20 | CNY 14.68 | -8.19% | CNY 16.50 | CNY 17.05 | CNY 14.20 | 19.23M |
| 2026-07-17 | CNY 15.99 | -8.52% | CNY 17.43 | CNY 17.93 | CNY 15.70 | 17.02M |
| 2026-07-16 | CNY 17.48 | -4.69% | CNY 17.99 | CNY 18.92 | CNY 17.41 | 11.37M |
| 2026-07-15 | CNY 18.34 | -0.81% | CNY 18.71 | CNY 19.16 | CNY 18.20 | 9.04M |
| 2026-07-14 | CNY 18.49 | +2.55% | CNY 18.13 | CNY 18.80 | CNY 17.55 | 12.37M |
| 2026-07-13 | CNY 18.03 | -12.39% | CNY 20.40 | CNY 20.67 | CNY 17.99 | 15.81M |
| 2026-07-10 | CNY 20.58 | -4.19% | CNY 21.70 | CNY 21.94 | CNY 20.55 | 12.24M |
| 2026-07-09 | CNY 21.48 | +6.60% | CNY 20.16 | CNY 21.70 | CNY 19.88 | 12.62M |
| 2026-07-08 | CNY 20.15 | -3.68% | CNY 20.87 | CNY 21.09 | CNY 19.83 | 8.74M |
| 2026-07-07 | CNY 20.92 | -2.70% | CNY 21.30 | CNY 21.90 | CNY 20.66 | 9.47M |
| 2026-07-06 | CNY 21.50 | +1.18% | CNY 21.23 | CNY 22.50 | CNY 21.00 | 13.39M |
| 2026-07-03 | CNY 21.25 | +4.53% | CNY 20.52 | CNY 21.84 | CNY 20.52 | 14.02M |
| 2026-07-02 | CNY 20.33 | +1.75% | CNY 19.98 | CNY 21.28 | CNY 19.53 | 15.10M |
| 2026-07-01 | CNY 19.98 | -6.11% | CNY 20.91 | CNY 21.21 | CNY 19.91 | 16.79M |
| 2026-06-30 | CNY 21.28 | +2.16% | CNY 20.82 | CNY 21.28 | CNY 20.42 | 12.74M |
| 2026-06-29 | CNY 20.83 | -6.68% | CNY 22.80 | CNY 23.50 | CNY 20.41 | 24.09M |
| 2026-06-26 | CNY 22.32 | -2.23% | CNY 22.66 | CNY 23.14 | CNY 21.70 | 12.44M |
| 2026-06-25 | CNY 22.83 | -0.65% | CNY 23.20 | CNY 23.39 | CNY 22.00 | 12.30M |
| 2026-06-24 | CNY 22.98 | -0.35% | CNY 22.80 | CNY 23.16 | CNY 21.89 | 13.09M |
| 2026-06-23 | CNY 23.06 | -2.45% | CNY 23.34 | CNY 23.65 | CNY 22.66 | 13.88M |
| 2026-06-22 | CNY 23.64 | -3.71% | CNY 24.58 | CNY 25.29 | CNY 22.75 | 25.68M |
| 2026-06-18 | CNY 24.55 | +8.25% | CNY 22.46 | CNY 25.00 | CNY 22.29 | 22.69M |
| 2026-06-17 | CNY 22.68 | +1.48% | CNY 21.98 | CNY 23.30 | CNY 21.80 | 16.05M |
| 2026-06-16 | CNY 22.35 | -1.19% | CNY 22.42 | CNY 22.98 | CNY 22.25 | 13.21M |
| 2026-06-15 | CNY 22.62 | +2.26% | CNY 22.43 | CNY 22.87 | CNY 22.00 | 18.32M |
| 2026-06-12 | CNY 22.12 | -3.19% | CNY 23.20 | CNY 23.54 | CNY 22.00 | 21.71M |
| 2026-06-11 | CNY 22.85 | +1.83% | CNY 22.00 | CNY 22.99 | CNY 21.80 | 20.98M |
| 2026-06-10 | CNY 22.44 | +3.84% | CNY 21.18 | CNY 22.83 | CNY 21.06 | 23.20M |
| 2026-06-09 | CNY 21.61 | +8.81% | CNY 20.00 | CNY 21.70 | CNY 20.00 | 20.55M |
| 2026-06-08 | CNY 19.86 | -3.64% | CNY 20.00 | CNY 20.85 | CNY 19.75 | 15.02M |
| 2026-06-05 | CNY 20.61 | +3.00% | CNY 19.95 | CNY 21.10 | CNY 19.75 | 17.18M |
| 2026-06-04 | CNY 20.01 | -1.62% | CNY 20.18 | CNY 20.29 | CNY 19.73 | 11.14M |
| 2026-06-03 | CNY 20.34 | +5.28% | CNY 19.00 | CNY 20.95 | CNY 19.00 | 18.67M |
| 2026-06-02 | CNY 19.32 | +3.09% | CNY 18.61 | CNY 19.42 | CNY 18.06 | 13.37M |
| 2026-06-01 | CNY 18.74 | +0.75% | CNY 18.47 | CNY 19.38 | CNY 18.40 | 10.92M |
| 2026-05-29 | CNY 18.60 | -5.92% | CNY 19.82 | CNY 20.15 | CNY 18.45 | 13.63M |
| 2026-05-28 | CNY 19.77 | +0.51% | CNY 19.68 | CNY 20.48 | CNY 19.50 | 11.42M |
| 2026-05-27 | CNY 19.67 | -1.26% | CNY 19.76 | CNY 20.07 | CNY 19.46 | 8.95M |
| 2026-05-26 | CNY 19.92 | -2.26% | CNY 20.35 | CNY 20.35 | CNY 19.46 | 11.22M |