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 32.01 | -2.41% | CNY 32.11 | CNY 33.70 | CNY 31.88 | 8.05M |
| 2026-09-29 | CNY 32.80 | -0.09% | CNY 32.53 | CNY 35.00 | CNY 31.80 | 14.93M |
| 2026-09-28 | CNY 32.83 | -6.60% | CNY 34.75 | CNY 35.20 | CNY 32.58 | 8.58M |
| 2026-09-24 | CNY 35.15 | -3.01% | CNY 35.88 | CNY 36.29 | CNY 34.07 | 12.23M |
| 2026-09-23 | CNY 36.24 | +12.13% | CNY 32.49 | CNY 36.97 | CNY 32.43 | 18.44M |
| 2026-09-22 | CNY 32.32 | -1.25% | CNY 32.50 | CNY 33.31 | CNY 32.13 | 11.40M |
| 2026-09-21 | CNY 32.73 | +2.44% | CNY 31.65 | CNY 33.38 | CNY 31.40 | 13.66M |
| 2026-09-18 | CNY 31.95 | +11.13% | CNY 28.47 | CNY 32.30 | CNY 28.45 | 17.61M |
| 2026-09-17 | CNY 28.75 | +2.13% | CNY 27.50 | CNY 29.08 | CNY 27.50 | 13.07M |
| 2026-09-16 | CNY 28.15 | +3.23% | CNY 27.12 | CNY 28.76 | CNY 26.40 | 14.89M |
| 2026-09-15 | CNY 27.27 | -4.11% | CNY 28.42 | CNY 28.48 | CNY 26.95 | 10.91M |
| 2026-09-14 | CNY 28.44 | +2.67% | CNY 28.40 | CNY 28.99 | CNY 27.71 | 12.57M |
| 2026-09-11 | CNY 27.70 | -4.12% | CNY 28.63 | CNY 28.84 | CNY 27.42 | 11.17M |
| 2026-09-10 | CNY 28.89 | -1.73% | CNY 28.99 | CNY 29.70 | CNY 27.82 | 13.20M |
| 2026-09-09 | CNY 29.40 | -0.71% | CNY 29.61 | CNY 29.96 | CNY 28.44 | 15.90M |
| 2026-09-08 | CNY 29.61 | +6.21% | CNY 27.88 | CNY 30.41 | CNY 26.73 | 24.87M |
| 2026-09-07 | CNY 27.88 | -10.47% | CNY 31.20 | CNY 31.30 | CNY 27.39 | 25.73M |
| 2026-09-04 | CNY 31.14 | -4.24% | CNY 32.19 | CNY 33.54 | CNY 30.74 | 21.48M |
| 2026-09-03 | CNY 32.52 | +7.54% | CNY 30.28 | CNY 33.33 | CNY 30.15 | 22.76M |
| 2026-09-02 | CNY 30.24 | +4.35% | CNY 29.08 | CNY 30.70 | CNY 28.15 | 27.40M |
| 2026-09-01 | CNY 28.98 | +8.82% | CNY 26.00 | CNY 30.11 | CNY 26.00 | 33.26M |
| 2026-08-31 | CNY 26.63 | +20.01% | CNY 22.13 | CNY 26.63 | CNY 21.55 | 29.06M |
| 2026-08-28 | CNY 22.19 | +0.23% | CNY 21.91 | CNY 22.78 | CNY 21.75 | 9.09M |
| 2026-08-27 | CNY 22.14 | -0.05% | CNY 21.90 | CNY 22.34 | CNY 21.71 | 8.56M |
| 2026-08-26 | CNY 22.15 | -0.81% | CNY 21.94 | CNY 22.42 | CNY 21.50 | 9.45M |
| 2026-08-25 | CNY 22.33 | +1.73% | CNY 21.11 | CNY 22.94 | CNY 20.48 | 15.04M |
| 2026-08-24 | CNY 21.95 | -10.00% | CNY 24.12 | CNY 24.16 | CNY 21.54 | 19.07M |
| 2026-08-21 | CNY 24.39 | -1.09% | CNY 24.22 | CNY 24.78 | CNY 23.58 | 16.16M |
| 2026-08-20 | CNY 24.66 | -7.50% | CNY 25.26 | CNY 26.22 | CNY 24.25 | 28.34M |
| 2026-08-19 | CNY 26.66 | +19.98% | CNY 22.43 | CNY 26.66 | CNY 22.36 | 33.16M |
| 2026-08-18 | CNY 22.22 | -4.39% | CNY 23.65 | CNY 23.67 | CNY 21.88 | 12.51M |
| 2026-08-17 | CNY 23.24 | +4.97% | CNY 21.97 | CNY 23.50 | CNY 21.54 | 14.72M |
| 2026-08-14 | CNY 22.14 | -2.08% | CNY 23.00 | CNY 23.38 | CNY 21.59 | 15.54M |
| 2026-08-13 | CNY 22.61 | +3.24% | CNY 22.29 | CNY 25.36 | CNY 22.23 | 21.35M |
| 2026-08-12 | CNY 21.90 | +3.25% | CNY 21.42 | CNY 22.46 | CNY 21.03 | 10.42M |
| 2026-08-11 | CNY 21.21 | -1.07% | CNY 21.40 | CNY 21.56 | CNY 20.93 | 7.12M |
| 2026-08-10 | CNY 21.44 | -1.24% | CNY 21.72 | CNY 21.81 | CNY 21.12 | 8.07M |
| 2026-08-07 | CNY 21.71 | -0.82% | CNY 22.09 | CNY 22.09 | CNY 21.08 | 8.53M |
| 2026-08-06 | CNY 21.89 | -2.93% | CNY 21.92 | CNY 22.70 | CNY 21.61 | 11.08M |
| 2026-08-05 | CNY 22.55 | +3.92% | CNY 22.14 | CNY 23.10 | CNY 21.70 | 15.04M |
| 2026-08-04 | CNY 21.70 | +7.80% | CNY 20.44 | CNY 22.30 | CNY 20.38 | 17.12M |
| 2026-08-03 | CNY 20.13 | -5.80% | CNY 21.00 | CNY 21.17 | CNY 19.93 | 14.48M |
| 2026-07-31 | CNY 21.37 | +4.14% | CNY 19.95 | CNY 22.88 | CNY 19.95 | 20.18M |
| 2026-07-30 | CNY 20.52 | +9.67% | CNY 19.93 | CNY 22.30 | CNY 19.15 | 20.87M |
| 2026-07-29 | CNY 18.71 | +2.02% | CNY 18.21 | CNY 18.74 | CNY 17.69 | 9.84M |
| 2026-07-28 | CNY 18.34 | -5.61% | CNY 18.89 | CNY 19.27 | CNY 18.06 | 10.88M |
| 2026-07-27 | CNY 19.43 | +7.17% | CNY 19.44 | CNY 19.49 | CNY 18.12 | 14.75M |
| 2026-07-24 | CNY 18.13 | -6.93% | CNY 19.40 | CNY 19.40 | CNY 17.80 | 6.15M |
| 2026-07-23 | CNY 19.48 | +2.96% | CNY 18.70 | CNY 19.79 | CNY 18.60 | 7.32M |
| 2026-07-22 | CNY 18.92 | -0.79% | CNY 18.80 | CNY 19.65 | CNY 18.50 | 6.67M |
| 2026-07-21 | CNY 19.07 | -0.16% | CNY 19.40 | CNY 19.45 | CNY 17.00 | 9.35M |
| 2026-07-20 | CNY 19.10 | -6.37% | CNY 20.01 | CNY 21.08 | CNY 18.71 | 10.32M |
| 2026-07-17 | CNY 20.40 | -5.86% | CNY 21.61 | CNY 23.84 | CNY 20.25 | 11.16M |
| 2026-07-16 | CNY 21.67 | +6.91% | CNY 20.10 | CNY 21.82 | CNY 19.91 | 9.82M |
| 2026-07-15 | CNY 20.27 | -0.64% | CNY 20.20 | CNY 20.99 | CNY 19.94 | 5.56M |
| 2026-07-14 | CNY 20.40 | -3.18% | CNY 21.00 | CNY 21.36 | CNY 19.69 | 7.16M |
| 2026-07-13 | CNY 21.07 | -5.13% | CNY 22.11 | CNY 22.68 | CNY 20.98 | 11.13M |
| 2026-07-10 | CNY 22.21 | +13.90% | CNY 19.45 | CNY 23.23 | CNY 19.43 | 18.66M |
| 2026-07-09 | CNY 19.50 | +5.46% | CNY 18.97 | CNY 20.44 | CNY 18.43 | 10.11M |
| 2026-07-08 | CNY 18.49 | -2.17% | CNY 18.94 | CNY 19.03 | CNY 18.30 | 3.66M |
| 2026-07-07 | CNY 18.90 | -4.93% | CNY 19.73 | CNY 19.90 | CNY 18.74 | 5.05M |
| 2026-07-06 | CNY 19.88 | -3.96% | CNY 20.69 | CNY 20.90 | CNY 19.66 | 5.65M |
| 2026-07-03 | CNY 20.70 | +0.68% | CNY 20.61 | CNY 21.10 | CNY 20.21 | 6.35M |
| 2026-07-02 | CNY 20.56 | -5.60% | CNY 21.38 | CNY 22.39 | CNY 20.49 | 9.71M |
| 2026-07-01 | CNY 21.78 | +2.49% | CNY 21.14 | CNY 22.41 | CNY 21.03 | 8.64M |
| 2026-06-30 | CNY 21.25 | +4.42% | CNY 20.27 | CNY 22.12 | CNY 20.25 | 10.91M |
| 2026-06-29 | CNY 20.35 | -5.00% | CNY 21.29 | CNY 22.15 | CNY 20.00 | 11.91M |
| 2026-06-26 | CNY 21.42 | -12.93% | CNY 24.04 | CNY 24.20 | CNY 20.94 | 17.31M |
| 2026-06-25 | CNY 24.60 | +6.17% | CNY 23.00 | CNY 25.63 | CNY 21.00 | 18.74M |
| 2026-06-24 | CNY 23.17 | +0.30% | CNY 22.95 | CNY 23.34 | CNY 22.23 | 7.01M |
| 2026-06-23 | CNY 23.10 | +5.10% | CNY 21.83 | CNY 24.00 | CNY 21.50 | 13.00M |
| 2026-06-22 | CNY 21.98 | +3.34% | CNY 21.21 | CNY 22.32 | CNY 20.40 | 8.72M |
| 2026-06-18 | CNY 21.27 | -1.57% | CNY 21.54 | CNY 22.30 | CNY 21.20 | 6.40M |
| 2026-06-17 | CNY 21.61 | -2.66% | CNY 22.31 | CNY 22.31 | CNY 21.55 | 5.30M |
| 2026-06-16 | CNY 22.20 | -0.63% | CNY 22.84 | CNY 22.99 | CNY 21.57 | 7.11M |
| 2026-06-15 | CNY 22.34 | +1.68% | CNY 21.78 | CNY 22.84 | CNY 21.78 | 4.89M |
| 2026-06-12 | CNY 21.97 | +1.15% | CNY 22.04 | CNY 22.74 | CNY 21.76 | 7.64M |
| 2026-06-11 | CNY 21.72 | -1.67% | CNY 22.20 | CNY 22.42 | CNY 21.37 | 6.34M |
| 2026-06-10 | CNY 22.09 | -3.62% | CNY 22.76 | CNY 23.43 | CNY 21.80 | 4.99M |
| 2026-06-09 | CNY 22.92 | -0.22% | CNY 23.27 | CNY 23.30 | CNY 22.52 | 6.06M |
| 2026-06-08 | CNY 22.97 | -4.61% | CNY 23.51 | CNY 24.30 | CNY 22.64 | 6.46M |
| 2026-06-05 | CNY 24.08 | +1.30% | CNY 23.58 | CNY 25.01 | CNY 23.54 | 9.03M |
| 2026-06-04 | CNY 23.77 | +1.15% | CNY 23.50 | CNY 24.86 | CNY 23.22 | 10.24M |
| 2026-06-03 | CNY 23.50 | -6.04% | CNY 25.01 | CNY 25.12 | CNY 23.29 | 12.87M |
| 2026-06-02 | CNY 25.01 | -2.38% | CNY 25.65 | CNY 25.80 | CNY 24.36 | 4.94M |
| 2026-06-01 | CNY 25.62 | +0.91% | CNY 25.58 | CNY 26.98 | CNY 25.19 | 6.56M |
| 2026-05-29 | CNY 25.39 | -6.10% | CNY 26.89 | CNY 27.38 | CNY 25.17 | 5.38M |
| 2026-05-28 | CNY 27.04 | -1.06% | CNY 27.22 | CNY 27.53 | CNY 26.41 | 6.52M |
| 2026-05-27 | CNY 27.33 | -5.30% | CNY 28.80 | CNY 28.92 | CNY 27.08 | 5.32M |
| 2026-05-26 | CNY 28.86 | -5.10% | CNY 30.26 | CNY 30.27 | CNY 28.10 | 8.14M |