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 50.84 | +8.31% | CNY 47.91 | CNY 53.99 | CNY 47.30 | 4.63M |
| 2026-09-29 | CNY 46.94 | -2.05% | CNY 46.80 | CNY 48.82 | CNY 44.80 | 3.81M |
| 2026-09-28 | CNY 47.92 | +1.96% | CNY 46.96 | CNY 48.46 | CNY 45.09 | 4.36M |
| 2026-09-24 | CNY 47.00 | +9.97% | CNY 42.72 | CNY 48.99 | CNY 42.23 |
| 5.26M |
| 2026-09-23 | CNY 42.74 | -1.20% | CNY 43.26 | CNY 43.50 | CNY 42.45 | 1.08M |
| 2026-09-22 | CNY 43.26 | -2.28% | CNY 44.38 | CNY 44.56 | CNY 43.01 | 2.11M |
| 2026-09-21 | CNY 44.27 | +1.07% | CNY 43.06 | CNY 45.48 | CNY 43.06 | 2.48M |
| 2026-09-18 | CNY 43.80 | +1.48% | CNY 43.16 | CNY 45.32 | CNY 42.50 | 2.63M |
| 2026-09-17 | CNY 43.16 | -0.99% | CNY 43.37 | CNY 43.59 | CNY 41.41 | 2.80M |
| 2026-09-16 | CNY 43.59 | +1.37% | CNY 42.84 | CNY 43.68 | CNY 40.68 | 3.92M |
| 2026-09-15 | CNY 43.00 | +9.92% | CNY 39.16 | CNY 45.36 | CNY 38.35 | 3.79M |
| 2026-09-14 | CNY 39.12 | -0.03% | CNY 39.14 | CNY 39.50 | CNY 38.24 | 826.66K |
| 2026-09-11 | CNY 39.13 | -2.35% | CNY 39.63 | CNY 40.24 | CNY 38.50 | 714.36K |
| 2026-09-10 | CNY 40.07 | -2.15% | CNY 40.83 | CNY 40.95 | CNY 39.71 | 597.20K |
| 2026-09-09 | CNY 40.95 | -2.43% | CNY 41.46 | CNY 42.18 | CNY 40.76 | 517.80K |
| 2026-09-08 | CNY 41.97 | -0.07% | CNY 42.31 | CNY 42.31 | CNY 41.51 | 456.50K |
| 2026-09-07 | CNY 42.00 | +2.21% | CNY 41.88 | CNY 42.49 | CNY 41.27 | 498.10K |
| 2026-09-04 | CNY 41.09 | +0.76% | CNY 40.97 | CNY 42.16 | CNY 40.61 | 789.10K |
| 2026-09-03 | CNY 40.78 | -2.11% | CNY 41.68 | CNY 42.23 | CNY 40.42 | 605.36K |
| 2026-09-02 | CNY 41.66 | -1.61% | CNY 42.47 | CNY 42.51 | CNY 41.21 | 515.16K |
| 2026-09-01 | CNY 42.34 | -0.61% | CNY 42.84 | CNY 42.86 | CNY 41.99 | 530.20K |
| 2026-08-31 | CNY 42.60 | +0.83% | CNY 42.39 | CNY 42.83 | CNY 41.62 | 599.93K |
| 2026-08-28 | CNY 42.25 | +2.60% | CNY 41.18 | CNY 42.90 | CNY 40.89 | 801.83K |
| 2026-08-27 | CNY 41.18 | -0.12% | CNY 41.18 | CNY 41.72 | CNY 40.60 | 825.55K |
| 2026-08-26 | CNY 41.23 | +2.51% | CNY 40.65 | CNY 41.89 | CNY 39.65 | 955.70K |
| 2026-08-25 | CNY 40.22 | +3.93% | CNY 38.91 | CNY 40.58 | CNY 37.96 | 1.21M |
| 2026-08-24 | CNY 38.70 | -6.00% | CNY 40.14 | CNY 40.90 | CNY 33.02 | 1.26M |
| 2026-08-21 | CNY 41.17 | +0.54% | CNY 40.52 | CNY 41.35 | CNY 40.04 | 532.90K |
| 2026-08-20 | CNY 40.95 | +1.87% | CNY 41.50 | CNY 41.50 | CNY 40.08 | 470.40K |
| 2026-08-19 | CNY 40.20 | -4.47% | CNY 42.00 | CNY 42.00 | CNY 40.01 | 726.90K |
| 2026-08-18 | CNY 42.08 | -0.89% | CNY 42.52 | CNY 42.85 | CNY 41.60 | 541.80K |
| 2026-08-17 | CNY 42.46 | +1.87% | CNY 41.69 | CNY 42.68 | CNY 40.98 | 803.30K |
| 2026-08-14 | CNY 41.68 | -0.24% | CNY 42.00 | CNY 42.64 | CNY 40.48 | 710.30K |
| 2026-08-13 | CNY 41.78 | -2.22% | CNY 42.61 | CNY 42.98 | CNY 41.78 | 644.00K |
| 2026-08-12 | CNY 42.73 | +2.03% | CNY 41.99 | CNY 43.16 | CNY 41.20 | 764.20K |
| 2026-08-11 | CNY 41.88 | -2.13% | CNY 42.77 | CNY 42.77 | CNY 41.40 | 710.84K |
| 2026-08-10 | CNY 42.79 | +4.37% | CNY 41.21 | CNY 43.00 | CNY 40.40 | 1.33M |
| 2026-08-07 | CNY 41.00 | -0.34% | CNY 40.71 | CNY 41.20 | CNY 40.00 | 755.10K |
| 2026-08-06 | CNY 41.14 | -0.29% | CNY 41.20 | CNY 42.80 | CNY 40.33 | 852.35K |
| 2026-08-05 | CNY 41.26 | +0.29% | CNY 41.15 | CNY 41.96 | CNY 40.42 | 1.01M |
| 2026-08-04 | CNY 41.14 | -0.32% | CNY 41.18 | CNY 42.20 | CNY 40.76 | 1.37M |
| 2026-08-03 | CNY 41.27 | +5.82% | CNY 38.92 | CNY 41.38 | CNY 38.60 | 1.57M |
| 2026-07-31 | CNY 39.00 | +1.30% | CNY 38.50 | CNY 39.55 | CNY 37.93 | 1.27M |
| 2026-07-30 | CNY 38.50 | -1.53% | CNY 38.95 | CNY 40.20 | CNY 38.30 | 1.50M |
| 2026-07-29 | CNY 39.10 | +4.80% | CNY 37.31 | CNY 39.48 | CNY 36.47 | 1.75M |
| 2026-07-28 | CNY 37.31 | +2.78% | CNY 36.30 | CNY 38.00 | CNY 35.98 | 1.14M |
| 2026-07-27 | CNY 36.30 | +2.25% | CNY 35.08 | CNY 36.94 | CNY 35.07 | 1.13M |
| 2026-07-24 | CNY 35.50 | -2.61% | CNY 36.45 | CNY 36.59 | CNY 35.03 | 811.50K |
| 2026-07-23 | CNY 36.45 | +4.83% | CNY 34.60 | CNY 36.47 | CNY 34.60 | 943.10K |
| 2026-07-22 | CNY 34.77 | -2.11% | CNY 35.11 | CNY 36.21 | CNY 34.50 | 875.90K |
| 2026-07-21 | CNY 35.52 | -0.17% | CNY 35.51 | CNY 36.09 | CNY 34.02 | 1.12M |
| 2026-07-20 | CNY 35.58 | -2.23% | CNY 36.22 | CNY 38.20 | CNY 35.00 | 1.37M |
| 2026-07-17 | CNY 36.39 | -4.21% | CNY 38.03 | CNY 38.60 | CNY 36.00 | 1.02M |
| 2026-07-16 | CNY 37.99 | +0.11% | CNY 38.00 | CNY 39.05 | CNY 37.02 | 987.01K |
| 2026-07-15 | CNY 37.95 | +1.47% | CNY 36.89 | CNY 38.41 | CNY 36.80 | 961.10K |
| 2026-07-14 | CNY 37.40 | +0.13% | CNY 32.90 | CNY 37.45 | CNY 32.90 | 1.16M |
| 2026-07-13 | CNY 37.35 | -4.26% | CNY 39.15 | CNY 39.48 | CNY 37.35 | 840.60K |
| 2026-07-10 | CNY 39.01 | +1.67% | CNY 38.75 | CNY 40.46 | CNY 37.96 | 1.17M |
| 2026-07-09 | CNY 38.37 | -1.41% | CNY 38.70 | CNY 39.21 | CNY 37.16 | 930.86K |
| 2026-07-08 | CNY 38.92 | -2.46% | CNY 39.90 | CNY 40.19 | CNY 38.71 | 819.60K |
| 2026-07-07 | CNY 39.90 | -4.22% | CNY 41.70 | CNY 41.74 | CNY 39.88 | 756.50K |
| 2026-07-06 | CNY 41.66 | -2.66% | CNY 43.20 | CNY 43.20 | CNY 41.58 | 933.70K |
| 2026-07-03 | CNY 42.80 | +4.65% | CNY 40.88 | CNY 43.63 | CNY 40.80 | 1.31M |
| 2026-07-02 | CNY 40.90 | -1.35% | CNY 41.58 | CNY 42.65 | CNY 40.48 | 965.50K |
| 2026-07-01 | CNY 41.46 | +2.14% | CNY 41.71 | CNY 42.28 | CNY 40.50 | 1.15M |
| 2026-06-30 | CNY 40.59 | +0.10% | CNY 40.55 | CNY 41.21 | CNY 39.70 | 1.07M |
| 2026-06-29 | CNY 40.55 | -0.98% | CNY 40.93 | CNY 41.90 | CNY 39.23 | 1.36M |
| 2026-06-26 | CNY 40.95 | -2.38% | CNY 41.91 | CNY 43.53 | CNY 40.91 | 1.21M |
| 2026-06-25 | CNY 41.95 | -3.39% | CNY 43.68 | CNY 43.72 | CNY 41.60 | 1.01M |
| 2026-06-24 | CNY 43.42 | -2.97% | CNY 45.14 | CNY 45.15 | CNY 42.65 | 965.79K |
| 2026-06-23 | CNY 44.75 | -1.10% | CNY 45.24 | CNY 46.18 | CNY 44.41 | 952.34K |
| 2026-06-22 | CNY 45.25 | +1.00% | CNY 44.09 | CNY 45.50 | CNY 43.20 | 1.08M |
| 2026-06-18 | CNY 44.80 | -1.19% | CNY 45.00 | CNY 45.53 | CNY 44.00 | 803.55K |
| 2026-06-17 | CNY 45.34 | -2.07% | CNY 46.09 | CNY 46.48 | CNY 44.80 | 815.88K |
| 2026-06-16 | CNY 46.30 | +0.78% | CNY 45.98 | CNY 46.86 | CNY 45.01 | 741.76K |
| 2026-06-15 | CNY 45.94 | +0.09% | CNY 46.24 | CNY 47.72 | CNY 45.61 | 906.70K |
| 2026-06-12 | CNY 45.90 | +2.62% | CNY 45.53 | CNY 46.97 | CNY 44.71 | 1.04M |
| 2026-06-11 | CNY 44.73 | -1.21% | CNY 45.27 | CNY 45.42 | CNY 43.72 | 929.56K |
| 2026-06-10 | CNY 45.28 | -3.56% | CNY 46.65 | CNY 46.72 | CNY 44.45 | 919.37K |
| 2026-06-09 | CNY 46.95 | +1.34% | CNY 46.60 | CNY 48.41 | CNY 45.88 | 946.53K |
| 2026-06-08 | CNY 46.33 | -5.72% | CNY 48.00 | CNY 48.75 | CNY 45.86 | 1.29M |
| 2026-06-05 | CNY 49.14 | -0.14% | CNY 48.92 | CNY 50.24 | CNY 47.03 | 1.35M |
| 2026-06-04 | CNY 49.21 | +1.13% | CNY 48.80 | CNY 50.63 | CNY 48.39 | 1.21M |
| 2026-06-03 | CNY 48.66 | +0.19% | CNY 48.56 | CNY 49.28 | CNY 47.46 | 1.09M |
| 2026-06-02 | CNY 48.57 | -5.14% | CNY 51.22 | CNY 51.85 | CNY 48.36 | 1.45M |
| 2026-06-01 | CNY 51.20 | +1.71% | CNY 50.25 | CNY 52.30 | CNY 50.25 | 1.14M |
| 2026-05-29 | CNY 50.34 | -5.27% | CNY 52.78 | CNY 53.37 | CNY 50.01 | 1.52M |
| 2026-05-28 | CNY 53.14 | -0.65% | CNY 53.26 | CNY 54.15 | CNY 52.30 | 1.39M |
| 2026-05-27 | CNY 53.49 | -4.48% | CNY 57.00 | CNY 60.88 | CNY 53.08 | 2.82M |
| 2026-05-26 | CNY 56.00 | +2.08% | CNY 57.73 | CNY 58.72 | CNY 54.60 | 2.84M |