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 28.13 | -6.48% | CNY 29.78 | CNY 30.38 | CNY 27.82 | 7.33M |
| 2026-09-29 | CNY 30.08 | -2.56% | CNY 31.88 | CNY 31.88 | CNY 29.80 | 5.47M |
| 2026-09-28 | CNY 30.87 | -4.69% | CNY 32.61 | CNY 33.08 | CNY 30.66 | 5.32M |
| 2026-09-24 | CNY 32.39 | -4.00% | CNY 34.00 | CNY 34.23 | CNY 32.30 | 4.51M |
| 2026-09-23 | CNY 33.74 | -3.05% | CNY 34.88 | CNY 35.20 | CNY 33.51 | 5.83M |
| 2026-09-22 | CNY 34.80 | -0.77% | CNY 35.15 | CNY 35.97 | CNY 34.55 | 9.38M |
| 2026-09-21 | CNY 35.07 | +6.11% | CNY 34.05 | CNY 35.49 | CNY 33.33 | 10.89M |
| 2026-09-18 | CNY 33.05 | +7.31% | CNY 31.28 | CNY 33.17 | CNY 30.91 | 10.14M |
| 2026-09-17 | CNY 30.80 | +1.32% | CNY 30.66 | CNY 30.96 | CNY 29.93 | 4.41M |
| 2026-09-16 | CNY 30.40 | -0.72% | CNY 30.77 | CNY 30.77 | CNY 29.51 | 5.33M |
| 2026-09-15 | CNY 30.62 | -2.33% | CNY 31.39 | CNY 32.33 | CNY 30.60 | 5.08M |
| 2026-09-14 | CNY 31.35 | +2.79% | CNY 30.30 | CNY 31.45 | CNY 29.70 | 4.73M |
| 2026-09-11 | CNY 30.50 | +1.50% | CNY 29.61 | CNY 31.26 | CNY 29.23 | 6.35M |
| 2026-09-10 | CNY 30.05 | -2.12% | CNY 30.76 | CNY 31.30 | CNY 29.93 | 3.66M |
| 2026-09-09 | CNY 30.70 | -2.97% | CNY 31.57 | CNY 31.88 | CNY 30.35 | 3.41M |
| 2026-09-08 | CNY 31.64 | +2.06% | CNY 31.00 | CNY 32.38 | CNY 30.99 | 5.74M |
| 2026-09-07 | CNY 31.00 | +2.31% | CNY 30.45 | CNY 32.18 | CNY 30.36 | 5.74M |
| 2026-09-04 | CNY 30.30 | +0.23% | CNY 30.51 | CNY 31.10 | CNY 29.96 | 3.27M |
| 2026-09-03 | CNY 30.23 | +1.96% | CNY 29.71 | CNY 30.66 | CNY 29.03 | 4.02M |
| 2026-09-02 | CNY 29.65 | -1.00% | CNY 29.90 | CNY 30.17 | CNY 29.32 | 2.10M |
| 2026-09-01 | CNY 29.95 | -2.25% | CNY 30.50 | CNY 31.00 | CNY 29.80 | 2.35M |
| 2026-08-31 | CNY 30.64 | +3.69% | CNY 29.30 | CNY 30.75 | CNY 29.21 | 3.82M |
| 2026-08-28 | CNY 29.55 | -3.93% | CNY 31.08 | CNY 31.30 | CNY 29.51 | 4.32M |
| 2026-08-27 | CNY 30.76 | +8.69% | CNY 28.30 | CNY 31.09 | CNY 28.14 | 7.18M |
| 2026-08-26 | CNY 28.30 | -1.53% | CNY 28.88 | CNY 29.30 | CNY 28.14 | 3.72M |
| 2026-08-25 | CNY 28.74 | -1.41% | CNY 29.01 | CNY 29.12 | CNY 28.31 | 3.81M |
| 2026-08-24 | CNY 29.15 | +0.69% | CNY 28.90 | CNY 29.22 | CNY 28.15 | 3.01M |
| 2026-08-21 | CNY 28.95 | +0.14% | CNY 28.82 | CNY 29.58 | CNY 27.85 | 3.99M |
| 2026-08-20 | CNY 28.91 | -1.43% | CNY 29.80 | CNY 30.50 | CNY 28.88 | 4.00M |
| 2026-08-19 | CNY 29.33 | -3.71% | CNY 30.76 | CNY 31.46 | CNY 29.22 | 4.27M |
| 2026-08-18 | CNY 30.46 | +0.63% | CNY 30.23 | CNY 30.95 | CNY 30.09 | 3.09M |
| 2026-08-17 | CNY 30.27 | -1.34% | CNY 30.66 | CNY 30.98 | CNY 30.10 | 3.21M |
| 2026-08-14 | CNY 30.68 | -1.48% | CNY 31.15 | CNY 31.50 | CNY 30.00 | 4.49M |
| 2026-08-13 | CNY 31.14 | -1.42% | CNY 31.30 | CNY 32.29 | CNY 30.89 | 5.24M |
| 2026-08-12 | CNY 31.59 | -0.44% | CNY 31.70 | CNY 32.42 | CNY 31.45 | 4.76M |
| 2026-08-11 | CNY 31.73 | +0.63% | CNY 31.47 | CNY 32.17 | CNY 30.81 | 3.76M |
| 2026-08-10 | CNY 31.53 | +3.55% | CNY 30.54 | CNY 31.95 | CNY 30.54 | 4.73M |
| 2026-08-07 | CNY 30.45 | +1.13% | CNY 30.01 | CNY 30.78 | CNY 29.66 | 4.62M |
| 2026-08-06 | CNY 30.11 | +6.32% | CNY 28.21 | CNY 30.72 | CNY 28.21 | 7.19M |
| 2026-08-05 | CNY 28.32 | +5.59% | CNY 26.78 | CNY 28.60 | CNY 26.78 | 4.73M |
| 2026-08-04 | CNY 26.82 | +6.01% | CNY 25.30 | CNY 27.00 | CNY 24.98 | 5.05M |
| 2026-08-03 | CNY 25.30 | -0.35% | CNY 25.20 | CNY 25.85 | CNY 25.20 | 2.71M |
| 2026-07-31 | CNY 25.39 | +4.96% | CNY 24.95 | CNY 25.72 | CNY 24.88 | 4.07M |
| 2026-07-30 | CNY 24.19 | -5.06% | CNY 25.32 | CNY 25.62 | CNY 24.06 | 3.38M |
| 2026-07-29 | CNY 25.48 | -2.97% | CNY 26.53 | CNY 26.73 | CNY 24.46 | 6.05M |
| 2026-07-28 | CNY 26.26 | +3.96% | CNY 25.00 | CNY 26.60 | CNY 24.70 | 4.92M |
| 2026-07-27 | CNY 25.26 | +4.68% | CNY 24.13 | CNY 25.42 | CNY 23.92 | 3.38M |
| 2026-07-24 | CNY 24.13 | -3.25% | CNY 24.50 | CNY 24.96 | CNY 23.74 | 3.13M |
| 2026-07-23 | CNY 24.94 | +1.30% | CNY 24.73 | CNY 24.98 | CNY 24.40 | 3.21M |
| 2026-07-22 | CNY 24.62 | -4.61% | CNY 25.46 | CNY 26.59 | CNY 24.54 | 4.87M |
| 2026-07-21 | CNY 25.81 | +4.88% | CNY 24.80 | CNY 25.85 | CNY 23.40 | 6.92M |
| 2026-07-20 | CNY 24.61 | -5.38% | CNY 26.01 | CNY 26.38 | CNY 23.80 | 9.61M |
| 2026-07-17 | CNY 26.01 | -4.27% | CNY 27.18 | CNY 27.55 | CNY 24.20 | 5.67M |
| 2026-07-16 | CNY 27.17 | +2.68% | CNY 26.00 | CNY 27.66 | CNY 26.00 | 3.70M |
| 2026-07-15 | CNY 26.46 | -0.75% | CNY 26.63 | CNY 27.21 | CNY 26.31 | 2.12M |
| 2026-07-14 | CNY 26.66 | +2.54% | CNY 26.29 | CNY 26.87 | CNY 25.30 | 4.12M |
| 2026-07-13 | CNY 26.00 | -7.54% | CNY 28.13 | CNY 28.13 | CNY 25.90 | 3.81M |
| 2026-07-10 | CNY 28.12 | -0.95% | CNY 28.10 | CNY 29.15 | CNY 28.09 | 4.07M |
| 2026-07-09 | CNY 28.39 | -1.42% | CNY 28.89 | CNY 29.00 | CNY 26.61 | 5.70M |
| 2026-07-08 | CNY 28.80 | -6.04% | CNY 30.89 | CNY 31.20 | CNY 28.03 | 5.65M |
| 2026-07-07 | CNY 30.65 | -8.56% | CNY 33.90 | CNY 33.99 | CNY 30.40 | 9.52M |
| 2026-07-06 | CNY 33.52 | +3.04% | CNY 32.80 | CNY 35.79 | CNY 32.54 | 16.28M |
| 2026-07-03 | CNY 32.53 | +1.91% | CNY 32.03 | CNY 32.96 | CNY 31.53 | 6.84M |
| 2026-07-02 | CNY 31.92 | -1.78% | CNY 32.50 | CNY 33.89 | CNY 31.70 | 6.11M |
| 2026-07-01 | CNY 32.50 | -1.66% | CNY 33.35 | CNY 33.85 | CNY 32.44 | 5.34M |
| 2026-06-30 | CNY 33.05 | +4.42% | CNY 31.60 | CNY 33.25 | CNY 31.32 | 7.13M |
| 2026-06-29 | CNY 31.65 | +4.11% | CNY 30.48 | CNY 31.97 | CNY 29.10 | 7.34M |
| 2026-06-26 | CNY 30.40 | -7.18% | CNY 32.22 | CNY 32.56 | CNY 30.29 | 5.16M |
| 2026-06-25 | CNY 32.75 | +2.38% | CNY 32.07 | CNY 33.48 | CNY 31.67 | 7.76M |
| 2026-06-24 | CNY 31.99 | -1.27% | CNY 32.27 | CNY 32.75 | CNY 31.10 | 4.06M |
| 2026-06-23 | CNY 32.40 | +2.86% | CNY 31.18 | CNY 32.86 | CNY 31.04 | 4.76M |
| 2026-06-22 | CNY 31.50 | -5.72% | CNY 32.80 | CNY 33.82 | CNY 30.83 | 6.25M |
| 2026-06-18 | CNY 33.41 | -0.54% | CNY 33.59 | CNY 34.17 | CNY 32.37 | 6.34M |
| 2026-06-17 | CNY 33.59 | -3.14% | CNY 34.64 | CNY 35.30 | CNY 33.42 | 9.50M |
| 2026-06-16 | CNY 34.68 | +12.27% | CNY 30.67 | CNY 35.19 | CNY 30.30 | 9.28M |
| 2026-06-15 | CNY 30.89 | +3.52% | CNY 30.14 | CNY 31.56 | CNY 29.70 | 4.69M |
| 2026-06-12 | CNY 29.84 | -0.96% | CNY 30.69 | CNY 32.30 | CNY 29.79 | 3.96M |
| 2026-06-11 | CNY 30.13 | -3.71% | CNY 30.84 | CNY 31.61 | CNY 29.70 | 2.81M |
| 2026-06-10 | CNY 31.29 | -0.10% | CNY 31.04 | CNY 31.56 | CNY 30.62 | 2.42M |
| 2026-06-09 | CNY 31.32 | +0.19% | CNY 31.31 | CNY 31.81 | CNY 30.79 | 3.18M |
| 2026-06-08 | CNY 31.26 | -7.27% | CNY 33.03 | CNY 33.55 | CNY 30.70 | 4.81M |
| 2026-06-05 | CNY 33.71 | -3.35% | CNY 34.88 | CNY 34.97 | CNY 33.59 | 3.66M |
| 2026-06-04 | CNY 34.88 | -1.16% | CNY 34.99 | CNY 35.55 | CNY 34.32 | 5.42M |
| 2026-06-03 | CNY 35.29 | +4.66% | CNY 33.72 | CNY 36.62 | CNY 33.72 | 7.75M |
| 2026-06-02 | CNY 33.72 | +4.30% | CNY 32.33 | CNY 34.15 | CNY 31.17 | 7.66M |
| 2026-06-01 | CNY 32.33 | +0.34% | CNY 32.24 | CNY 33.82 | CNY 32.00 | 4.16M |
| 2026-05-29 | CNY 32.22 | -5.12% | CNY 33.96 | CNY 36.10 | CNY 32.14 | 5.46M |
| 2026-05-28 | CNY 33.96 | +1.96% | CNY 33.22 | CNY 34.29 | CNY 33.00 | 3.70M |
| 2026-05-27 | CNY 33.31 | -4.25% | CNY 34.36 | CNY 35.26 | CNY 33.07 | 4.30M |
| 2026-05-26 | CNY 34.79 | +1.06% | CNY 34.29 | CNY 35.16 | CNY 32.86 | 5.44M |