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 16.39 | +3.60% | CNY 15.96 | CNY 16.66 | CNY 15.87 | 4.02M |
| 2026-09-29 | CNY 15.82 | -1.25% | CNY 16.07 | CNY 16.15 | CNY 15.80 | 3.01M |
| 2026-09-28 | CNY 16.02 | -3.03% | CNY 16.50 | CNY 16.55 | CNY 15.97 | 2.46M |
| 2026-09-24 | CNY 16.52 | -1.55% | CNY 16.70 | CNY 16.95 | CNY 16.51 | 1.98M |
| 2026-09-23 | CNY 16.78 | +1.08% | CNY 16.64 | CNY 16.87 | CNY 16.53 | 2.37M |
| 2026-09-22 | CNY 16.60 | +0.42% | CNY 16.80 | CNY 16.97 | CNY 16.60 | 2.80M |
| 2026-09-21 | CNY 16.53 | +0.73% | CNY 16.49 | CNY 16.59 | CNY 16.40 | 2.45M |
| 2026-09-18 | CNY 16.41 | 0.00% | CNY 16.47 | CNY 16.56 | CNY 16.31 | 2.07M |
| 2026-09-17 | CNY 16.41 | +1.61% | CNY 16.08 | CNY 16.44 | CNY 16.05 | 2.77M |
| 2026-09-16 | CNY 16.15 | -0.62% | CNY 16.25 | CNY 16.26 | CNY 15.90 | 3.21M |
| 2026-09-15 | CNY 16.25 | -0.31% | CNY 16.36 | CNY 16.41 | CNY 16.21 | 1.75M |
| 2026-09-14 | CNY 16.30 | -0.43% | CNY 16.29 | CNY 16.54 | CNY 16.22 | 3.14M |
| 2026-09-11 | CNY 16.37 | -3.19% | CNY 16.80 | CNY 16.80 | CNY 16.15 | 4.20M |
| 2026-09-10 | CNY 16.91 | -2.14% | CNY 17.23 | CNY 17.23 | CNY 16.85 | 2.15M |
| 2026-09-09 | CNY 17.28 | -2.10% | CNY 17.65 | CNY 17.79 | CNY 17.22 | 2.85M |
| 2026-09-08 | CNY 17.65 | +0.06% | CNY 17.68 | CNY 17.80 | CNY 17.52 | 2.19M |
| 2026-09-07 | CNY 17.64 | -0.28% | CNY 17.71 | CNY 17.90 | CNY 17.50 | 3.06M |
| 2026-09-04 | CNY 17.69 | -0.90% | CNY 17.93 | CNY 18.22 | CNY 17.65 | 3.47M |
| 2026-09-03 | CNY 17.85 | -0.45% | CNY 17.93 | CNY 18.13 | CNY 17.71 | 2.24M |
| 2026-09-02 | CNY 17.93 | -1.59% | CNY 18.22 | CNY 18.23 | CNY 17.73 | 2.79M |
| 2026-09-01 | CNY 18.22 | +1.84% | CNY 17.89 | CNY 18.40 | CNY 17.89 | 4.24M |
| 2026-08-31 | CNY 17.89 | +1.47% | CNY 17.63 | CNY 18.00 | CNY 17.54 | 4.03M |
| 2026-08-28 | CNY 17.63 | +2.62% | CNY 17.31 | CNY 18.04 | CNY 17.20 | 5.19M |
| 2026-08-27 | CNY 17.18 | +0.47% | CNY 17.12 | CNY 17.25 | CNY 17.00 | 2.25M |
| 2026-08-26 | CNY 17.10 | -0.81% | CNY 17.20 | CNY 17.38 | CNY 17.05 | 2.60M |
| 2026-08-25 | CNY 17.24 | +1.53% | CNY 16.98 | CNY 17.39 | CNY 16.84 | 2.73M |
| 2026-08-24 | CNY 16.98 | -1.22% | CNY 17.18 | CNY 17.22 | CNY 16.83 | 2.74M |
| 2026-08-21 | CNY 17.19 | -1.49% | CNY 17.39 | CNY 17.39 | CNY 17.10 | 2.38M |
| 2026-08-20 | CNY 17.45 | 0.00% | CNY 17.62 | CNY 17.77 | CNY 17.41 | 2.34M |
| 2026-08-19 | CNY 17.45 | -4.12% | CNY 18.05 | CNY 18.18 | CNY 17.43 | 4.32M |
| 2026-08-18 | CNY 18.20 | -0.76% | CNY 18.39 | CNY 18.57 | CNY 18.11 | 3.71M |
| 2026-08-17 | CNY 18.34 | +3.62% | CNY 17.72 | CNY 18.50 | CNY 17.71 | 7.66M |
| 2026-08-14 | CNY 17.70 | -1.01% | CNY 17.87 | CNY 18.00 | CNY 17.51 | 4.64M |
| 2026-08-13 | CNY 17.88 | -2.08% | CNY 18.27 | CNY 18.28 | CNY 17.87 | 3.18M |
| 2026-08-12 | CNY 18.26 | +1.39% | CNY 17.93 | CNY 18.42 | CNY 17.78 | 5.53M |
| 2026-08-11 | CNY 18.01 | +1.41% | CNY 17.79 | CNY 18.09 | CNY 17.54 | 3.69M |
| 2026-08-10 | CNY 17.76 | +0.57% | CNY 17.66 | CNY 17.89 | CNY 17.63 | 3.36M |
| 2026-08-07 | CNY 17.66 | -0.84% | CNY 17.74 | CNY 17.83 | CNY 17.48 | 3.10M |
| 2026-08-06 | CNY 17.81 | -1.55% | CNY 18.09 | CNY 18.12 | CNY 17.62 | 3.27M |
| 2026-08-05 | CNY 18.09 | -0.50% | CNY 18.22 | CNY 18.33 | CNY 17.95 | 4.14M |
| 2026-08-04 | CNY 18.18 | -1.46% | CNY 18.41 | CNY 18.46 | CNY 18.13 | 3.51M |
| 2026-08-03 | CNY 18.45 | +0.38% | CNY 18.37 | CNY 18.67 | CNY 18.26 | 4.13M |
| 2026-07-31 | CNY 18.38 | +3.26% | CNY 17.79 | CNY 18.62 | CNY 17.70 | 6.35M |
| 2026-07-30 | CNY 17.80 | +2.59% | CNY 17.21 | CNY 18.16 | CNY 17.21 | 6.26M |
| 2026-07-29 | CNY 17.35 | +3.77% | CNY 16.85 | CNY 17.49 | CNY 16.73 | 4.94M |
| 2026-07-28 | CNY 16.72 | +1.27% | CNY 16.45 | CNY 16.87 | CNY 16.36 | 3.59M |
| 2026-07-27 | CNY 16.51 | +2.29% | CNY 16.20 | CNY 16.55 | CNY 16.13 | 3.17M |
| 2026-07-24 | CNY 16.14 | -2.83% | CNY 16.45 | CNY 16.61 | CNY 16.14 | 2.64M |
| 2026-07-23 | CNY 16.61 | +1.71% | CNY 16.22 | CNY 16.65 | CNY 16.17 | 2.73M |
| 2026-07-22 | CNY 16.33 | -2.10% | CNY 16.63 | CNY 16.67 | CNY 16.12 | 4.06M |
| 2026-07-21 | CNY 16.68 | +0.66% | CNY 16.57 | CNY 16.92 | CNY 16.50 | 4.35M |
| 2026-07-20 | CNY 16.57 | +0.67% | CNY 16.46 | CNY 16.90 | CNY 16.21 | 4.75M |
| 2026-07-17 | CNY 16.46 | -4.64% | CNY 17.26 | CNY 17.42 | CNY 16.41 | 4.54M |
| 2026-07-16 | CNY 17.26 | +0.82% | CNY 17.09 | CNY 17.56 | CNY 16.91 | 3.01M |
| 2026-07-15 | CNY 17.12 | +2.39% | CNY 16.75 | CNY 17.44 | CNY 16.61 | 4.61M |
| 2026-07-14 | CNY 16.72 | +2.89% | CNY 16.33 | CNY 16.75 | CNY 16.19 | 4.05M |
| 2026-07-13 | CNY 16.25 | -4.92% | CNY 16.90 | CNY 16.93 | CNY 16.19 | 5.49M |
| 2026-07-10 | CNY 17.09 | +0.41% | CNY 16.93 | CNY 17.45 | CNY 16.77 | 4.67M |
| 2026-07-09 | CNY 17.02 | -2.07% | CNY 17.38 | CNY 17.40 | CNY 16.80 | 4.86M |
| 2026-07-08 | CNY 17.38 | -3.34% | CNY 17.98 | CNY 18.00 | CNY 17.38 | 4.41M |
| 2026-07-07 | CNY 17.98 | -4.97% | CNY 18.92 | CNY 19.11 | CNY 17.91 | 5.79M |
| 2026-07-06 | CNY 18.92 | -3.62% | CNY 19.16 | CNY 19.60 | CNY 18.92 | 6.11M |
| 2026-07-03 | CNY 19.63 | +9.66% | CNY 18.20 | CNY 19.86 | CNY 18.18 | 13.05M |
| 2026-07-02 | CNY 17.90 | -0.28% | CNY 17.99 | CNY 18.46 | CNY 17.82 | 5.01M |
| 2026-07-01 | CNY 17.95 | +1.13% | CNY 17.85 | CNY 18.27 | CNY 17.57 | 3.22M |
| 2026-06-30 | CNY 17.75 | +1.08% | CNY 17.56 | CNY 17.84 | CNY 17.34 | 3.41M |
| 2026-06-29 | CNY 17.56 | -0.45% | CNY 17.64 | CNY 17.88 | CNY 17.13 | 4.94M |
| 2026-06-26 | CNY 17.64 | -3.76% | CNY 18.19 | CNY 18.33 | CNY 17.60 | 3.78M |
| 2026-06-25 | CNY 18.33 | -1.93% | CNY 18.63 | CNY 18.79 | CNY 18.15 | 3.94M |
| 2026-06-24 | CNY 18.69 | -1.74% | CNY 19.15 | CNY 19.29 | CNY 18.59 | 3.89M |
| 2026-06-23 | CNY 19.02 | -0.58% | CNY 19.13 | CNY 19.31 | CNY 18.89 | 3.37M |
| 2026-06-22 | CNY 19.13 | -1.54% | CNY 19.31 | CNY 19.41 | CNY 18.48 | 5.10M |
| 2026-06-18 | CNY 19.43 | -3.04% | CNY 20.01 | CNY 20.01 | CNY 19.34 | 4.74M |
| 2026-06-17 | CNY 20.04 | +2.93% | CNY 19.37 | CNY 20.25 | CNY 19.23 | 5.79M |
| 2026-06-16 | CNY 19.47 | -1.02% | CNY 19.67 | CNY 19.68 | CNY 19.31 | 3.16M |
| 2026-06-15 | CNY 19.67 | +2.45% | CNY 19.20 | CNY 19.85 | CNY 19.20 | 3.42M |
| 2026-06-12 | CNY 19.20 | +3.34% | CNY 18.88 | CNY 19.33 | CNY 18.62 | 3.56M |
| 2026-06-11 | CNY 18.58 | -0.80% | CNY 18.65 | CNY 18.72 | CNY 18.28 | 3.04M |
| 2026-06-10 | CNY 18.73 | -2.14% | CNY 19.14 | CNY 19.15 | CNY 18.59 | 3.57M |
| 2026-06-09 | CNY 19.14 | -0.16% | CNY 19.19 | CNY 19.40 | CNY 18.80 | 3.35M |
| 2026-06-08 | CNY 19.17 | -3.96% | CNY 19.56 | CNY 19.90 | CNY 18.94 | 4.17M |
| 2026-06-05 | CNY 19.96 | +0.30% | CNY 19.93 | CNY 20.40 | CNY 19.54 | 3.80M |
| 2026-06-04 | CNY 19.90 | -1.53% | CNY 20.13 | CNY 20.51 | CNY 19.81 | 3.60M |
| 2026-06-03 | CNY 20.21 | -0.05% | CNY 20.22 | CNY 20.65 | CNY 19.99 | 4.72M |
| 2026-06-02 | CNY 20.22 | +1.76% | CNY 20.18 | CNY 20.49 | CNY 19.92 | 5.35M |
| 2026-06-01 | CNY 19.87 | +1.74% | CNY 19.53 | CNY 20.13 | CNY 19.32 | 6.77M |
| 2026-05-29 | CNY 19.53 | -2.84% | CNY 20.18 | CNY 20.30 | CNY 19.40 | 4.47M |
| 2026-05-28 | CNY 20.10 | -1.33% | CNY 20.30 | CNY 20.48 | CNY 19.87 | 4.29M |
| 2026-05-27 | CNY 20.37 | -3.00% | CNY 20.83 | CNY 20.98 | CNY 20.29 | 4.75M |
| 2026-05-26 | CNY 21.00 | +0.05% | CNY 21.00 | CNY 21.68 | CNY 20.66 | 5.50M |