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 47.89 | -2.48% | CNY 49.31 | CNY 49.50 | CNY 47.83 | 11.67M |
| 2026-09-29 | CNY 49.11 | +1.78% | CNY 47.98 | CNY 49.50 | CNY 47.25 | 15.41M |
| 2026-09-28 | CNY 48.25 | -9.73% | CNY 53.03 | CNY 53.24 | CNY 48.05 | 26.28M |
| 2026-09-24 | CNY 53.45 | -4.18% | CNY 55.41 | CNY 56.52 | CNY 53.31 |
| 25.88M |
| 2026-09-23 | CNY 55.78 | +0.41% | CNY 55.58 | CNY 57.00 | CNY 55.55 | 17.94M |
| 2026-09-22 | CNY 55.55 | -1.42% | CNY 56.90 | CNY 57.45 | CNY 55.37 | 19.14M |
| 2026-09-21 | CNY 56.35 | -2.69% | CNY 58.75 | CNY 59.36 | CNY 55.34 | 31.16M |
| 2026-09-18 | CNY 57.91 | -0.16% | CNY 58.40 | CNY 59.00 | CNY 56.00 | 30.06M |
| 2026-09-17 | CNY 58.00 | -2.77% | CNY 59.67 | CNY 59.76 | CNY 57.77 | 28.59M |
| 2026-09-16 | CNY 59.65 | +3.88% | CNY 58.00 | CNY 60.05 | CNY 56.80 | 37.71M |
| 2026-09-15 | CNY 57.42 | +9.35% | CNY 52.00 | CNY 58.27 | CNY 51.79 | 47.40M |
| 2026-09-14 | CNY 52.51 | +0.65% | CNY 52.03 | CNY 53.49 | CNY 50.11 | 26.86M |
| 2026-09-11 | CNY 52.17 | -2.65% | CNY 54.55 | CNY 54.55 | CNY 49.99 | 34.57M |
| 2026-09-10 | CNY 53.59 | +8.70% | CNY 49.96 | CNY 55.80 | CNY 48.54 | 50.97M |
| 2026-09-09 | CNY 49.30 | +5.82% | CNY 47.10 | CNY 50.62 | CNY 46.86 | 36.50M |
| 2026-09-08 | CNY 46.59 | -2.35% | CNY 47.71 | CNY 48.94 | CNY 46.38 | 22.27M |
| 2026-09-07 | CNY 47.71 | +2.45% | CNY 47.28 | CNY 48.39 | CNY 47.06 | 22.62M |
| 2026-09-04 | CNY 46.57 | -1.67% | CNY 48.20 | CNY 49.93 | CNY 46.18 | 23.33M |
| 2026-09-03 | CNY 47.36 | -0.40% | CNY 48.58 | CNY 48.85 | CNY 46.50 | 16.79M |
| 2026-09-02 | CNY 47.55 | +0.40% | CNY 46.08 | CNY 48.30 | CNY 45.76 | 18.30M |
| 2026-09-01 | CNY 47.36 | -5.37% | CNY 50.01 | CNY 50.37 | CNY 46.90 | 27.89M |
| 2026-08-31 | CNY 50.05 | +2.37% | CNY 47.56 | CNY 50.30 | CNY 47.10 | 27.97M |
| 2026-08-28 | CNY 48.89 | -5.05% | CNY 52.36 | CNY 52.36 | CNY 48.85 | 29.04M |
| 2026-08-27 | CNY 51.49 | +2.75% | CNY 50.90 | CNY 52.38 | CNY 50.06 | 30.44M |
| 2026-08-26 | CNY 50.11 | -1.75% | CNY 51.80 | CNY 51.80 | CNY 49.00 | 23.75M |
| 2026-08-25 | CNY 51.00 | +1.59% | CNY 49.01 | CNY 51.90 | CNY 46.60 | 32.70M |
| 2026-08-24 | CNY 50.20 | +0.30% | CNY 50.21 | CNY 51.05 | CNY 47.90 | 31.25M |
| 2026-08-21 | CNY 50.05 | +6.72% | CNY 46.50 | CNY 50.55 | CNY 46.13 | 33.33M |
| 2026-08-20 | CNY 46.90 | +0.26% | CNY 47.07 | CNY 48.30 | CNY 45.90 | 24.91M |
| 2026-08-19 | CNY 46.78 | -13.40% | CNY 52.53 | CNY 52.74 | CNY 46.02 | 48.20M |
| 2026-08-18 | CNY 54.02 | +4.79% | CNY 52.25 | CNY 54.70 | CNY 51.56 | 41.16M |
| 2026-08-17 | CNY 51.55 | +5.85% | CNY 49.50 | CNY 51.60 | CNY 48.93 | 30.13M |
| 2026-08-14 | CNY 48.70 | +1.44% | CNY 49.00 | CNY 49.30 | CNY 47.74 | 22.24M |
| 2026-08-13 | CNY 48.01 | -3.79% | CNY 50.66 | CNY 51.16 | CNY 48.00 | 29.69M |
| 2026-08-12 | CNY 49.90 | +2.55% | CNY 48.66 | CNY 50.65 | CNY 47.94 | 31.33M |
| 2026-08-11 | CNY 48.66 | +3.29% | CNY 46.60 | CNY 50.78 | CNY 46.60 | 42.67M |
| 2026-08-10 | CNY 47.11 | -1.63% | CNY 48.18 | CNY 48.70 | CNY 45.70 | 32.61M |
| 2026-08-07 | CNY 47.89 | +1.96% | CNY 46.95 | CNY 48.70 | CNY 45.62 | 38.31M |
| 2026-08-06 | CNY 46.97 | +2.29% | CNY 45.00 | CNY 48.14 | CNY 44.26 | 35.29M |
| 2026-08-05 | CNY 45.92 | +9.65% | CNY 42.49 | CNY 46.93 | CNY 41.91 | 38.20M |
| 2026-08-04 | CNY 41.88 | +6.65% | CNY 39.50 | CNY 42.39 | CNY 38.70 | 32.79M |
| 2026-08-03 | CNY 39.27 | -5.71% | CNY 41.65 | CNY 41.87 | CNY 38.78 | 33.68M |
| 2026-07-31 | CNY 41.65 | +8.89% | CNY 41.58 | CNY 45.50 | CNY 40.50 | 50.61M |
| 2026-07-30 | CNY 38.25 | -7.05% | CNY 40.74 | CNY 41.95 | CNY 37.36 | 37.52M |
| 2026-07-29 | CNY 41.15 | -0.24% | CNY 42.08 | CNY 44.64 | CNY 38.60 | 46.03M |
| 2026-07-28 | CNY 41.25 | -8.72% | CNY 44.46 | CNY 45.12 | CNY 41.03 | 29.88M |
| 2026-07-27 | CNY 45.19 | +10.07% | CNY 41.00 | CNY 45.81 | CNY 40.69 | 37.67M |
| 2026-07-24 | CNY 41.06 | -2.74% | CNY 41.16 | CNY 42.84 | CNY 40.19 | 25.38M |
| 2026-07-23 | CNY 42.21 | -1.53% | CNY 43.18 | CNY 46.05 | CNY 41.89 | 35.01M |
| 2026-07-22 | CNY 42.87 | -2.75% | CNY 43.86 | CNY 45.74 | CNY 42.28 | 41.02M |
| 2026-07-21 | CNY 44.09 | +14.96% | CNY 39.86 | CNY 44.49 | CNY 34.96 | 55.86M |
| 2026-07-20 | CNY 38.35 | -15.99% | CNY 47.93 | CNY 49.20 | CNY 36.86 | 60.56M |
| 2026-07-17 | CNY 45.65 | -12.11% | CNY 51.62 | CNY 52.14 | CNY 45.57 | 35.54M |
| 2026-07-16 | CNY 51.94 | -5.39% | CNY 54.19 | CNY 56.31 | CNY 51.21 | 31.02M |
| 2026-07-15 | CNY 54.90 | -7.79% | CNY 60.00 | CNY 60.71 | CNY 54.55 | 22.87M |
| 2026-07-14 | CNY 59.54 | +7.58% | CNY 56.43 | CNY 59.91 | CNY 53.93 | 27.86M |
| 2026-07-13 | CNY 55.34 | -6.44% | CNY 58.76 | CNY 60.13 | CNY 54.79 | 27.06M |
| 2026-07-10 | CNY 59.15 | -7.99% | CNY 64.29 | CNY 65.81 | CNY 59.01 | 29.53M |
| 2026-07-09 | CNY 64.29 | +6.77% | CNY 61.79 | CNY 64.29 | CNY 60.36 | 23.91M |
| 2026-07-08 | CNY 60.21 | -5.19% | CNY 63.93 | CNY 64.86 | CNY 59.88 | 28.29M |
| 2026-07-07 | CNY 63.50 | -4.18% | CNY 65.91 | CNY 66.67 | CNY 63.21 | 21.92M |
| 2026-07-06 | CNY 66.27 | -2.24% | CNY 68.43 | CNY 70.00 | CNY 64.29 | 24.31M |
| 2026-07-03 | CNY 67.79 | -3.24% | CNY 70.24 | CNY 71.29 | CNY 65.86 | 31.68M |
| 2026-07-02 | CNY 70.06 | -10.06% | CNY 73.46 | CNY 75.22 | CNY 69.29 | 36.28M |
| 2026-07-01 | CNY 77.90 | -2.62% | CNY 83.19 | CNY 85.71 | CNY 76.50 | 42.54M |
| 2026-06-30 | CNY 80.00 | +0.35% | CNY 78.89 | CNY 81.26 | CNY 76.07 | 32.74M |
| 2026-06-29 | CNY 79.72 | -3.43% | CNY 85.08 | CNY 89.28 | CNY 76.10 | 41.42M |
| 2026-06-26 | CNY 82.56 | -1.95% | CNY 83.23 | CNY 87.66 | CNY 81.19 | 39.25M |
| 2026-06-25 | CNY 84.20 | +17.77% | CNY 72.86 | CNY 85.66 | CNY 71.43 | 49.28M |
| 2026-06-24 | CNY 71.49 | +6.99% | CNY 66.43 | CNY 73.27 | CNY 66.22 | 37.28M |
| 2026-06-23 | CNY 66.82 | -3.36% | CNY 69.29 | CNY 69.32 | CNY 65.00 | 32.09M |
| 2026-06-22 | CNY 69.14 | -4.63% | CNY 72.50 | CNY 73.82 | CNY 66.84 | 50.58M |
| 2026-06-18 | CNY 72.50 | +3.15% | CNY 71.43 | CNY 75.34 | CNY 70.37 | 45.41M |
| 2026-06-17 | CNY 70.29 | +1.44% | CNY 66.86 | CNY 72.14 | CNY 66.44 | 50.85M |
| 2026-06-16 | CNY 69.29 | +9.80% | CNY 63.21 | CNY 72.11 | CNY 62.56 | 50.83M |
| 2026-06-15 | CNY 63.10 | +9.64% | CNY 58.93 | CNY 63.21 | CNY 58.07 | 36.77M |
| 2026-06-12 | CNY 57.55 | -6.20% | CNY 62.38 | CNY 63.21 | CNY 56.21 | 37.52M |
| 2026-06-11 | CNY 61.36 | +5.55% | CNY 59.14 | CNY 63.33 | CNY 58.34 | 39.19M |
| 2026-06-10 | CNY 58.13 | -4.23% | CNY 59.60 | CNY 60.64 | CNY 56.62 | 24.85M |
| 2026-06-09 | CNY 60.69 | +12.83% | CNY 55.00 | CNY 61.35 | CNY 53.57 | 40.81M |
| 2026-06-08 | CNY 53.79 | -9.35% | CNY 57.14 | CNY 60.54 | CNY 53.36 | 33.06M |
| 2026-06-05 | CNY 59.34 | -0.34% | CNY 59.49 | CNY 60.31 | CNY 57.86 | 27.39M |
| 2026-06-04 | CNY 59.54 | +6.93% | CNY 55.00 | CNY 61.06 | CNY 54.64 | 29.99M |
| 2026-06-03 | CNY 55.69 | +0.88% | CNY 54.72 | CNY 56.98 | CNY 54.29 | 21.89M |
| 2026-06-02 | CNY 55.20 | +7.20% | CNY 52.10 | CNY 57.60 | CNY 50.00 | 41.57M |
| 2026-06-01 | CNY 51.49 | -5.29% | CNY 54.99 | CNY 55.21 | CNY 50.92 | 30.39M |
| 2026-05-29 | CNY 54.37 | -5.66% | CNY 59.00 | CNY 59.28 | CNY 53.57 | 25.33M |
| 2026-05-28 | CNY 57.64 | +1.87% | CNY 56.39 | CNY 58.29 | CNY 55.71 | 21.55M |
| 2026-05-27 | CNY 56.58 | -3.41% | CNY 60.00 | CNY 60.55 | CNY 56.31 | 28.18M |
| 2026-05-26 | CNY 58.58 | -3.69% | CNY 60.00 | CNY 61.44 | CNY 57.79 | 25.62M |