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 31.81 | -0.59% | CNY 31.33 | CNY 33.10 | CNY 31.21 | 35.25M |
| 2026-09-29 | CNY 32.00 | +5.89% | CNY 29.89 | CNY 32.00 | CNY 29.18 | 35.59M |
| 2026-09-28 | CNY 30.22 | +3.32% | CNY 29.25 | CNY 30.88 | CNY 28.17 | 23.87M |
| 2026-09-24 | CNY 29.25 | +3.10% | CNY 28.33 | CNY 29.88 | CNY 28.17 | 23.38M |
| 2026-09-23 | CNY 28.37 | -0.84% | CNY 28.40 | CNY 28.68 | CNY 28.14 | 9.36M |
| 2026-09-22 | CNY 28.61 | -0.31% | CNY 28.65 | CNY 28.98 | CNY 28.49 | 10.64M |
| 2026-09-21 | CNY 28.70 | -0.52% | CNY 28.84 | CNY 29.29 | CNY 28.52 | 13.43M |
| 2026-09-18 | CNY 28.85 | -1.84% | CNY 28.87 | CNY 29.18 | CNY 28.30 | 15.74M |
| 2026-09-17 | CNY 29.39 | +1.10% | CNY 28.31 | CNY 30.00 | CNY 28.12 | 24.08M |
| 2026-09-16 | CNY 29.07 | -3.39% | CNY 29.36 | CNY 30.27 | CNY 28.70 | 24.39M |
| 2026-09-15 | CNY 30.09 | +7.01% | CNY 28.18 | CNY 30.85 | CNY 27.90 | 31.02M |
| 2026-09-14 | CNY 28.12 | -0.85% | CNY 28.39 | CNY 29.30 | CNY 27.63 | 16.92M |
| 2026-09-11 | CNY 28.36 | +0.60% | CNY 28.04 | CNY 28.61 | CNY 27.71 | 18.96M |
| 2026-09-10 | CNY 28.19 | +6.42% | CNY 26.35 | CNY 28.49 | CNY 26.10 | 23.39M |
| 2026-09-09 | CNY 26.49 | -1.93% | CNY 27.00 | CNY 27.08 | CNY 26.30 | 8.90M |
| 2026-09-08 | CNY 27.01 | +0.04% | CNY 26.88 | CNY 27.20 | CNY 26.71 | 8.01M |
| 2026-09-07 | CNY 27.00 | +0.60% | CNY 27.00 | CNY 27.36 | CNY 26.77 | 9.40M |
| 2026-09-04 | CNY 26.84 | -0.41% | CNY 27.13 | CNY 27.56 | CNY 26.71 | 12.81M |
| 2026-09-03 | CNY 26.95 | -0.63% | CNY 27.11 | CNY 27.29 | CNY 26.64 | 10.60M |
| 2026-09-02 | CNY 27.12 | -0.95% | CNY 27.49 | CNY 27.98 | CNY 27.06 | 17.76M |
| 2026-09-01 | CNY 27.38 | -2.49% | CNY 28.19 | CNY 29.28 | CNY 27.36 | 24.96M |
| 2026-08-31 | CNY 28.08 | +14.05% | CNY 26.01 | CNY 28.26 | CNY 26.01 | 39.58M |
| 2026-08-28 | CNY 24.62 | -0.77% | CNY 24.64 | CNY 24.90 | CNY 24.44 | 6.47M |
| 2026-08-27 | CNY 24.81 | +0.12% | CNY 24.75 | CNY 24.84 | CNY 24.35 | 6.97M |
| 2026-08-26 | CNY 24.78 | -1.16% | CNY 25.07 | CNY 25.32 | CNY 24.70 | 7.79M |
| 2026-08-25 | CNY 25.07 | +0.04% | CNY 25.04 | CNY 25.45 | CNY 24.59 | 7.36M |
| 2026-08-24 | CNY 25.06 | -0.87% | CNY 25.20 | CNY 26.06 | CNY 24.65 | 10.90M |
| 2026-08-21 | CNY 25.28 | -0.08% | CNY 25.29 | CNY 25.65 | CNY 24.85 | 6.11M |
| 2026-08-20 | CNY 25.30 | -0.08% | CNY 25.57 | CNY 25.60 | CNY 25.05 | 6.71M |
| 2026-08-19 | CNY 25.32 | -4.20% | CNY 26.39 | CNY 26.42 | CNY 25.25 | 10.23M |
| 2026-08-18 | CNY 26.43 | -2.22% | CNY 26.99 | CNY 26.99 | CNY 26.18 | 8.98M |
| 2026-08-17 | CNY 27.03 | +0.11% | CNY 26.92 | CNY 27.18 | CNY 26.39 | 10.09M |
| 2026-08-14 | CNY 27.00 | -4.26% | CNY 28.48 | CNY 28.48 | CNY 26.75 | 14.15M |
| 2026-08-13 | CNY 28.20 | -2.62% | CNY 29.15 | CNY 29.30 | CNY 28.20 | 10.68M |
| 2026-08-12 | CNY 28.96 | +0.63% | CNY 28.75 | CNY 29.38 | CNY 28.21 | 9.60M |
| 2026-08-11 | CNY 28.78 | -2.11% | CNY 29.47 | CNY 29.47 | CNY 28.58 | 9.83M |
| 2026-08-10 | CNY 29.40 | +0.27% | CNY 29.50 | CNY 29.87 | CNY 29.23 | 9.49M |
| 2026-08-07 | CNY 29.32 | -0.88% | CNY 29.46 | CNY 29.67 | CNY 29.02 | 11.49M |
| 2026-08-06 | CNY 29.58 | -1.04% | CNY 29.87 | CNY 30.20 | CNY 29.04 | 16.04M |
| 2026-08-05 | CNY 29.89 | -1.03% | CNY 29.82 | CNY 30.32 | CNY 29.62 | 16.00M |
| 2026-08-04 | CNY 30.20 | -2.01% | CNY 30.50 | CNY 31.10 | CNY 29.90 | 16.41M |
| 2026-08-03 | CNY 30.82 | +5.15% | CNY 29.29 | CNY 30.95 | CNY 29.02 | 22.66M |
| 2026-07-31 | CNY 29.31 | -2.53% | CNY 29.59 | CNY 29.93 | CNY 28.92 | 20.32M |
| 2026-07-30 | CNY 30.07 | +1.59% | CNY 29.31 | CNY 30.93 | CNY 29.20 | 24.77M |
| 2026-07-29 | CNY 29.60 | +0.92% | CNY 28.86 | CNY 29.85 | CNY 28.54 | 21.05M |
| 2026-07-28 | CNY 29.33 | +2.05% | CNY 28.34 | CNY 29.88 | CNY 28.25 | 28.67M |
| 2026-07-27 | CNY 28.74 | +11.18% | CNY 26.00 | CNY 29.06 | CNY 25.60 | 32.82M |
| 2026-07-24 | CNY 25.85 | +4.07% | CNY 24.58 | CNY 27.03 | CNY 24.45 | 33.69M |
| 2026-07-23 | CNY 24.84 | +8.85% | CNY 22.72 | CNY 24.88 | CNY 22.66 | 21.34M |
| 2026-07-22 | CNY 22.82 | -0.13% | CNY 22.76 | CNY 22.98 | CNY 22.43 | 9.81M |
| 2026-07-21 | CNY 22.85 | +1.38% | CNY 22.54 | CNY 22.99 | CNY 22.33 | 13.15M |
| 2026-07-20 | CNY 22.54 | +1.53% | CNY 22.41 | CNY 23.26 | CNY 22.06 | 13.23M |
| 2026-07-17 | CNY 22.20 | -3.48% | CNY 22.99 | CNY 23.38 | CNY 22.20 | 11.62M |
| 2026-07-16 | CNY 23.00 | -0.43% | CNY 22.91 | CNY 23.53 | CNY 22.71 | 6.96M |
| 2026-07-15 | CNY 23.10 | +0.09% | CNY 23.07 | CNY 23.63 | CNY 22.81 | 9.00M |
| 2026-07-14 | CNY 23.08 | -1.11% | CNY 23.22 | CNY 23.49 | CNY 22.61 | 12.67M |
| 2026-07-13 | CNY 23.34 | -5.66% | CNY 24.88 | CNY 24.99 | CNY 23.24 | 10.40M |
| 2026-07-10 | CNY 24.74 | +2.06% | CNY 24.30 | CNY 25.44 | CNY 23.88 | 11.81M |
| 2026-07-09 | CNY 24.24 | -0.78% | CNY 24.35 | CNY 24.52 | CNY 23.46 | 9.98M |
| 2026-07-08 | CNY 24.43 | -3.78% | CNY 25.39 | CNY 25.60 | CNY 24.38 | 10.77M |
| 2026-07-07 | CNY 25.39 | -4.51% | CNY 26.75 | CNY 26.75 | CNY 25.38 | 10.11M |
| 2026-07-06 | CNY 26.59 | -4.08% | CNY 27.94 | CNY 27.94 | CNY 26.40 | 13.31M |
| 2026-07-03 | CNY 27.72 | +2.67% | CNY 27.24 | CNY 28.28 | CNY 26.93 | 15.19M |
| 2026-07-02 | CNY 27.00 | -0.66% | CNY 27.00 | CNY 27.74 | CNY 26.84 | 11.56M |
| 2026-07-01 | CNY 27.18 | +1.42% | CNY 26.74 | CNY 28.05 | CNY 26.16 | 14.69M |
| 2026-06-30 | CNY 26.80 | +0.83% | CNY 26.56 | CNY 27.24 | CNY 26.45 | 9.89M |
| 2026-06-29 | CNY 26.58 | +1.88% | CNY 25.97 | CNY 27.11 | CNY 25.65 | 14.87M |
| 2026-06-26 | CNY 26.09 | -1.92% | CNY 26.89 | CNY 27.81 | CNY 26.07 | 15.84M |
| 2026-06-25 | CNY 26.60 | -3.27% | CNY 27.45 | CNY 27.46 | CNY 26.47 | 13.54M |
| 2026-06-24 | CNY 27.50 | -3.51% | CNY 28.65 | CNY 28.66 | CNY 26.97 | 12.44M |
| 2026-06-23 | CNY 28.50 | -0.11% | CNY 28.53 | CNY 29.78 | CNY 28.16 | 13.11M |
| 2026-06-22 | CNY 28.53 | +1.17% | CNY 28.03 | CNY 28.74 | CNY 27.31 | 12.23M |
| 2026-06-18 | CNY 28.20 | -2.32% | CNY 28.88 | CNY 29.27 | CNY 28.17 | 11.29M |
| 2026-06-17 | CNY 28.87 | -1.97% | CNY 29.40 | CNY 29.40 | CNY 28.74 | 7.67M |
| 2026-06-16 | CNY 29.45 | -0.14% | CNY 29.52 | CNY 30.05 | CNY 28.88 | 12.38M |
| 2026-06-15 | CNY 29.49 | -1.01% | CNY 29.79 | CNY 30.03 | CNY 29.21 | 12.11M |
| 2026-06-12 | CNY 29.79 | +2.83% | CNY 29.13 | CNY 30.27 | CNY 28.90 | 13.40M |
| 2026-06-11 | CNY 28.97 | -1.29% | CNY 29.29 | CNY 29.50 | CNY 28.52 | 10.83M |
| 2026-06-10 | CNY 29.35 | +1.63% | CNY 28.58 | CNY 29.70 | CNY 27.96 | 17.92M |
| 2026-06-09 | CNY 28.88 | +1.98% | CNY 28.86 | CNY 29.08 | CNY 28.05 | 10.82M |
| 2026-06-08 | CNY 28.32 | -6.78% | CNY 29.49 | CNY 29.85 | CNY 27.95 | 16.63M |
| 2026-06-05 | CNY 30.38 | -2.25% | CNY 31.33 | CNY 31.52 | CNY 30.02 | 11.88M |
| 2026-06-04 | CNY 31.08 | -3.06% | CNY 31.79 | CNY 31.92 | CNY 30.95 | 11.84M |
| 2026-06-03 | CNY 32.06 | -3.00% | CNY 33.05 | CNY 33.05 | CNY 31.82 | 11.30M |
| 2026-06-02 | CNY 33.05 | -2.51% | CNY 33.75 | CNY 33.80 | CNY 32.51 | 13.15M |
| 2026-06-01 | CNY 33.90 | +5.21% | CNY 32.58 | CNY 34.30 | CNY 32.42 | 21.34M |
| 2026-05-29 | CNY 32.22 | +0.19% | CNY 32.32 | CNY 32.86 | CNY 31.45 | 14.97M |
| 2026-05-28 | CNY 32.16 | -1.08% | CNY 32.64 | CNY 32.79 | CNY 31.60 | 10.45M |
| 2026-05-27 | CNY 32.51 | -2.31% | CNY 33.28 | CNY 34.11 | CNY 32.02 | 10.50M |
| 2026-05-26 | CNY 33.28 | -1.80% | CNY 33.82 | CNY 33.82 | CNY 32.80 | 11.19M |