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 291.11 | +1.50% | CNY 290.00 | CNY 292.70 | CNY 285.80 | 29.70M |
| 2026-09-29 | CNY 286.80 | -1.78% | CNY 291.00 | CNY 293.19 | CNY 285.74 | 29.88M |
| 2026-09-28 | CNY 291.99 | -0.51% | CNY 289.00 | CNY 292.66 | CNY 286.66 | 33.91M |
| 2026-09-24 | CNY 293.50 | -2.49% | CNY 300.00 | CNY 302.00 | CNY 293.00 | 28.01M |
| 2026-09-23 | CNY 301.00 | -1.19% | CNY 304.50 | CNY 305.76 | CNY 299.10 | 24.74M |
| 2026-09-22 | CNY 304.63 | +2.53% | CNY 298.00 | CNY 308.69 | CNY 297.74 | 47.38M |
| 2026-09-21 | CNY 297.10 | -1.61% | CNY 303.04 | CNY 303.60 | CNY 295.50 | 49.49M |
| 2026-09-18 | CNY 301.95 | -0.77% | CNY 309.77 | CNY 310.00 | CNY 300.27 | 38.07M |
| 2026-09-17 | CNY 304.30 | -0.39% | CNY 306.00 | CNY 308.66 | CNY 302.70 | 34.49M |
| 2026-09-16 | CNY 305.48 | -3.44% | CNY 313.01 | CNY 315.00 | CNY 299.00 | 78.72M |
| 2026-09-15 | CNY 316.36 | -6.16% | CNY 335.00 | CNY 335.73 | CNY 316.00 | 48.05M |
| 2026-09-14 | CNY 337.11 | +2.00% | CNY 334.51 | CNY 341.81 | CNY 334.00 | 26.18M |
| 2026-09-11 | CNY 330.51 | -2.23% | CNY 333.06 | CNY 335.66 | CNY 328.30 | 27.66M |
| 2026-09-10 | CNY 338.06 | +0.36% | CNY 335.90 | CNY 340.80 | CNY 330.50 | 29.12M |
| 2026-09-09 | CNY 336.84 | +0.40% | CNY 332.48 | CNY 337.66 | CNY 327.10 | 39.02M |
| 2026-09-08 | CNY 335.49 | -3.65% | CNY 345.67 | CNY 346.60 | CNY 326.00 | 51.96M |
| 2026-09-07 | CNY 348.20 | -0.80% | CNY 351.05 | CNY 351.80 | CNY 345.50 | 24.68M |
| 2026-09-04 | CNY 351.00 | +0.43% | CNY 351.40 | CNY 354.66 | CNY 349.56 | 22.74M |
| 2026-09-03 | CNY 349.50 | +0.35% | CNY 349.99 | CNY 354.80 | CNY 348.10 | 26.29M |
| 2026-09-02 | CNY 348.29 | -2.74% | CNY 355.98 | CNY 356.50 | CNY 347.55 | 27.81M |
| 2026-09-01 | CNY 358.10 | -1.50% | CNY 362.49 | CNY 363.56 | CNY 358.03 | 19.81M |
| 2026-08-31 | CNY 363.55 | -1.34% | CNY 366.60 | CNY 367.33 | CNY 357.30 | 26.24M |
| 2026-08-28 | CNY 368.50 | -1.21% | CNY 368.00 | CNY 371.25 | CNY 364.13 | 26.38M |
| 2026-08-27 | CNY 373.00 | -1.58% | CNY 376.50 | CNY 378.66 | CNY 370.05 | 23.37M |
| 2026-08-26 | CNY 379.00 | +0.60% | CNY 379.90 | CNY 385.50 | CNY 373.71 | 20.72M |
| 2026-08-25 | CNY 376.73 | -2.88% | CNY 391.00 | CNY 391.15 | CNY 376.06 | 26.06M |
| 2026-08-24 | CNY 387.89 | -0.83% | CNY 391.15 | CNY 394.40 | CNY 386.68 | 13.97M |
| 2026-08-21 | CNY 391.15 | +1.60% | CNY 386.00 | CNY 397.83 | CNY 383.05 | 20.45M |
| 2026-08-20 | CNY 385.00 | -1.03% | CNY 391.51 | CNY 392.09 | CNY 384.00 | 17.91M |
| 2026-08-19 | CNY 389.00 | -1.83% | CNY 394.00 | CNY 396.99 | CNY 388.33 | 21.16M |
| 2026-08-18 | CNY 396.26 | -0.93% | CNY 399.00 | CNY 400.75 | CNY 394.50 | 16.93M |
| 2026-08-17 | CNY 399.98 | +1.54% | CNY 393.93 | CNY 400.50 | CNY 390.50 | 20.40M |
| 2026-08-14 | CNY 393.93 | -0.60% | CNY 395.00 | CNY 400.99 | CNY 393.68 | 15.93M |
| 2026-08-13 | CNY 396.30 | +0.60% | CNY 393.04 | CNY 399.39 | CNY 391.04 | 24.43M |
| 2026-08-12 | CNY 393.93 | +0.90% | CNY 388.43 | CNY 395.91 | CNY 387.52 | 20.24M |
| 2026-08-11 | CNY 390.40 | -0.88% | CNY 395.00 | CNY 395.28 | CNY 389.52 | 16.30M |
| 2026-08-10 | CNY 393.87 | +1.49% | CNY 385.61 | CNY 394.62 | CNY 384.63 | 23.16M |
| 2026-08-07 | CNY 388.07 | +0.02% | CNY 387.99 | CNY 388.88 | CNY 384.02 | 25.52M |
| 2026-08-06 | CNY 388.00 | -4.24% | CNY 410.00 | CNY 410.00 | CNY 384.16 | 45.32M |
| 2026-08-05 | CNY 405.20 | +2.56% | CNY 400.02 | CNY 407.90 | CNY 398.00 | 30.01M |
| 2026-08-04 | CNY 395.10 | +0.18% | CNY 395.00 | CNY 397.86 | CNY 391.22 | 26.17M |
| 2026-08-03 | CNY 394.40 | -0.23% | CNY 392.60 | CNY 395.88 | CNY 389.60 | 21.52M |
| 2026-07-31 | CNY 395.30 | -1.64% | CNY 395.55 | CNY 400.20 | CNY 389.00 | 39.41M |
| 2026-07-30 | CNY 401.88 | +1.27% | CNY 390.00 | CNY 403.80 | CNY 389.80 | 45.24M |
| 2026-07-29 | CNY 396.84 | +1.53% | CNY 390.00 | CNY 401.86 | CNY 381.38 | 40.44M |
| 2026-07-28 | CNY 390.86 | -2.29% | CNY 396.26 | CNY 399.99 | CNY 390.86 | 37.19M |
| 2026-07-27 | CNY 400.00 | +4.44% | CNY 398.01 | CNY 403.80 | CNY 394.00 | 47.33M |
| 2026-07-24 | CNY 383.01 | -0.77% | CNY 383.18 | CNY 390.86 | CNY 382.65 | 25.45M |
| 2026-07-23 | CNY 385.99 | +3.69% | CNY 373.00 | CNY 386.00 | CNY 366.01 | 35.94M |
| 2026-07-22 | CNY 372.26 | -2.60% | CNY 382.85 | CNY 385.00 | CNY 369.87 | 31.19M |
| 2026-07-21 | CNY 382.20 | +1.53% | CNY 372.67 | CNY 391.00 | CNY 372.50 | 44.04M |
| 2026-07-20 | CNY 376.43 | +4.56% | CNY 354.00 | CNY 377.60 | CNY 353.80 | 44.79M |
| 2026-07-17 | CNY 360.00 | -1.69% | CNY 372.30 | CNY 375.24 | CNY 360.00 | 51.25M |
| 2026-07-16 | CNY 366.20 | -1.82% | CNY 369.48 | CNY 375.02 | CNY 364.50 | 25.19M |
| 2026-07-15 | CNY 373.00 | +2.47% | CNY 368.01 | CNY 379.99 | CNY 363.08 | 35.85M |
| 2026-07-14 | CNY 364.01 | +1.38% | CNY 352.60 | CNY 364.63 | CNY 352.49 | 43.63M |
| 2026-07-13 | CNY 359.06 | +2.95% | CNY 349.00 | CNY 362.00 | CNY 348.00 | 46.29M |
| 2026-07-10 | CNY 348.76 | -7.12% | CNY 375.00 | CNY 375.20 | CNY 346.16 | 55.60M |
| 2026-07-09 | CNY 375.50 | +4.02% | CNY 361.00 | CNY 376.66 | CNY 360.07 | 37.79M |
| 2026-07-08 | CNY 361.00 | -3.08% | CNY 374.00 | CNY 376.68 | CNY 361.00 | 27.05M |
| 2026-07-07 | CNY 372.49 | -0.54% | CNY 376.00 | CNY 378.88 | CNY 370.76 | 20.85M |
| 2026-07-06 | CNY 374.51 | -1.44% | CNY 379.23 | CNY 381.89 | CNY 374.05 | 21.65M |
| 2026-07-03 | CNY 380.00 | -0.61% | CNY 381.96 | CNY 387.95 | CNY 379.00 | 25.88M |
| 2026-07-02 | CNY 382.35 | -0.39% | CNY 387.68 | CNY 390.99 | CNY 380.39 | 34.08M |
| 2026-07-01 | CNY 383.84 | -2.33% | CNY 390.00 | CNY 391.00 | CNY 370.00 | 44.09M |
| 2026-06-30 | CNY 393.01 | +0.17% | CNY 392.49 | CNY 402.36 | CNY 390.00 | 27.04M |
| 2026-06-29 | CNY 392.36 | +2.98% | CNY 386.96 | CNY 396.00 | CNY 378.20 | 42.53M |
| 2026-06-26 | CNY 381.00 | -5.20% | CNY 401.00 | CNY 409.81 | CNY 381.00 | 46.53M |
| 2026-06-25 | CNY 401.90 | +1.65% | CNY 399.88 | CNY 402.55 | CNY 392.58 | 32.40M |
| 2026-06-24 | CNY 395.36 | +0.73% | CNY 392.00 | CNY 399.27 | CNY 386.66 | 34.43M |
| 2026-06-23 | CNY 392.51 | -4.03% | CNY 411.00 | CNY 414.04 | CNY 390.73 | 37.37M |
| 2026-06-22 | CNY 408.98 | +4.45% | CNY 393.00 | CNY 413.33 | CNY 386.00 | 59.46M |
| 2026-06-18 | CNY 391.55 | -1.87% | CNY 400.39 | CNY 409.89 | CNY 389.92 | 38.55M |
| 2026-06-17 | CNY 399.00 | -1.12% | CNY 400.00 | CNY 403.30 | CNY 395.58 | 25.01M |
| 2026-06-16 | CNY 403.53 | +1.36% | CNY 408.88 | CNY 409.02 | CNY 398.50 | 34.84M |
| 2026-06-15 | CNY 398.10 | +0.82% | CNY 402.00 | CNY 407.90 | CNY 393.41 | 34.07M |
| 2026-06-12 | CNY 394.85 | +3.31% | CNY 389.99 | CNY 399.54 | CNY 383.30 | 41.42M |
| 2026-06-11 | CNY 382.20 | -1.62% | CNY 386.98 | CNY 391.34 | CNY 380.03 | 26.87M |
| 2026-06-10 | CNY 388.50 | -2.75% | CNY 395.28 | CNY 399.00 | CNY 385.12 | 24.44M |
| 2026-06-09 | CNY 399.50 | +1.65% | CNY 399.99 | CNY 401.87 | CNY 388.00 | 27.74M |
| 2026-06-08 | CNY 393.02 | -2.48% | CNY 395.80 | CNY 402.68 | CNY 390.70 | 28.65M |
| 2026-06-05 | CNY 403.00 | -1.27% | CNY 407.89 | CNY 412.65 | CNY 402.70 | 28.74M |
| 2026-06-04 | CNY 408.20 | -4.27% | CNY 426.42 | CNY 426.90 | CNY 407.18 | 43.12M |
| 2026-06-03 | CNY 426.42 | -1.72% | CNY 437.00 | CNY 437.00 | CNY 420.10 | 38.55M |
| 2026-06-02 | CNY 433.89 | +3.28% | CNY 425.00 | CNY 437.75 | CNY 423.00 | 38.80M |
| 2026-06-01 | CNY 420.10 | -0.92% | CNY 432.10 | CNY 438.24 | CNY 418.18 | 38.60M |
| 2026-05-29 | CNY 424.00 | +2.00% | CNY 423.00 | CNY 430.86 | CNY 416.55 | 49.81M |
| 2026-05-28 | CNY 415.68 | +0.21% | CNY 420.00 | CNY 420.58 | CNY 406.20 | 32.78M |
| 2026-05-27 | CNY 414.80 | +3.06% | CNY 413.92 | CNY 428.90 | CNY 411.29 | 53.37M |
| 2026-05-26 | CNY 402.50 | -0.09% | CNY 406.19 | CNY 408.77 | CNY 400.36 | 35.06M |