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 25.95 | -2.00% | CNY 26.62 | CNY 26.63 | CNY 25.94 | 918.40K |
| 2026-09-29 | CNY 26.48 | +1.65% | CNY 25.90 | CNY 26.69 | CNY 25.20 | 1.14M |
| 2026-09-28 | CNY 26.05 | -1.06% | CNY 26.48 | CNY 26.48 | CNY 25.60 | 1.36M |
| 2026-09-24 | CNY 26.33 | +0.38% | CNY 26.34 | CNY 26.57 | CNY 25.91 | 1.02M |
| 2026-09-23 | CNY 26.23 | -0.19% | CNY 26.28 | CNY 26.39 | CNY 25.90 | 1.02M |
| 2026-09-22 | CNY 26.28 | +1.35% | CNY 25.97 | CNY 26.50 | CNY 25.78 | 1.19M |
| 2026-09-21 | CNY 25.93 | +1.69% | CNY 25.41 | CNY 26.15 | CNY 25.34 | 1.27M |
| 2026-09-18 | CNY 25.50 | +0.67% | CNY 25.33 | CNY 26.01 | CNY 25.33 | 1.37M |
| 2026-09-17 | CNY 25.33 | -0.78% | CNY 25.67 | CNY 25.67 | CNY 24.88 | 1.20M |
| 2026-09-16 | CNY 25.53 | +2.32% | CNY 24.96 | CNY 25.65 | CNY 24.51 | 1.41M |
| 2026-09-15 | CNY 24.95 | -2.31% | CNY 25.96 | CNY 25.96 | CNY 24.78 | 1.42M |
| 2026-09-14 | CNY 25.54 | +2.00% | CNY 25.04 | CNY 26.11 | CNY 24.76 | 1.88M |
| 2026-09-11 | CNY 25.04 | -3.47% | CNY 25.50 | CNY 25.97 | CNY 24.60 | 1.86M |
| 2026-09-10 | CNY 25.94 | -2.48% | CNY 26.73 | CNY 26.73 | CNY 25.89 | 1.18M |
| 2026-09-09 | CNY 26.60 | -1.23% | CNY 26.70 | CNY 27.15 | CNY 26.41 | 1.79M |
| 2026-09-08 | CNY 26.93 | -2.11% | CNY 27.51 | CNY 27.66 | CNY 26.82 | 2.91M |
| 2026-09-07 | CNY 27.51 | +1.07% | CNY 27.30 | CNY 28.35 | CNY 26.90 | 3.59M |
| 2026-09-04 | CNY 27.22 | +2.45% | CNY 27.37 | CNY 27.99 | CNY 27.00 | 2.09M |
| 2026-09-03 | CNY 26.57 | -1.59% | CNY 27.13 | CNY 27.28 | CNY 26.33 | 965.00K |
| 2026-09-02 | CNY 27.00 | -0.33% | CNY 26.84 | CNY 27.17 | CNY 26.51 | 1.17M |
| 2026-09-01 | CNY 27.09 | +0.33% | CNY 27.22 | CNY 27.25 | CNY 26.65 | 1.06M |
| 2026-08-31 | CNY 27.00 | +1.85% | CNY 26.24 | CNY 27.12 | CNY 26.22 | 1.24M |
| 2026-08-28 | CNY 26.51 | -0.15% | CNY 26.53 | CNY 26.85 | CNY 25.88 | 1.31M |
| 2026-08-27 | CNY 26.55 | +1.03% | CNY 26.15 | CNY 26.74 | CNY 25.98 | 1.58M |
| 2026-08-26 | CNY 26.28 | -3.38% | CNY 27.33 | CNY 27.39 | CNY 25.71 | 2.44M |
| 2026-08-25 | CNY 27.20 | +4.06% | CNY 26.34 | CNY 27.25 | CNY 25.59 | 1.31M |
| 2026-08-24 | CNY 26.14 | +0.08% | CNY 26.14 | CNY 26.66 | CNY 25.83 | 1.27M |
| 2026-08-21 | CNY 26.12 | +0.50% | CNY 25.78 | CNY 26.40 | CNY 25.18 | 845.18K |
| 2026-08-20 | CNY 25.99 | +2.32% | CNY 25.57 | CNY 26.35 | CNY 25.55 | 1.23M |
| 2026-08-19 | CNY 25.40 | -5.61% | CNY 26.51 | CNY 26.77 | CNY 25.18 | 1.54M |
| 2026-08-18 | CNY 26.91 | -0.30% | CNY 26.95 | CNY 26.99 | CNY 26.46 | 812.68K |
| 2026-08-17 | CNY 26.99 | +2.23% | CNY 26.44 | CNY 27.10 | CNY 26.04 | 1.04M |
| 2026-08-14 | CNY 26.40 | -0.23% | CNY 26.50 | CNY 26.75 | CNY 26.03 | 1.00M |
| 2026-08-13 | CNY 26.46 | -1.93% | CNY 27.30 | CNY 27.30 | CNY 26.45 | 921.50K |
| 2026-08-12 | CNY 26.98 | +1.20% | CNY 26.79 | CNY 27.15 | CNY 26.56 | 950.30K |
| 2026-08-11 | CNY 26.66 | -0.04% | CNY 27.28 | CNY 27.28 | CNY 25.97 | 1.37M |
| 2026-08-10 | CNY 26.67 | +2.26% | CNY 26.08 | CNY 26.82 | CNY 25.60 | 1.52M |
| 2026-08-07 | CNY 26.08 | -0.91% | CNY 26.30 | CNY 26.34 | CNY 25.56 | 1.12M |
| 2026-08-06 | CNY 26.32 | +1.27% | CNY 25.90 | CNY 26.35 | CNY 25.63 | 1.21M |
| 2026-08-05 | CNY 25.99 | +1.21% | CNY 25.68 | CNY 26.31 | CNY 25.68 | 1.36M |
| 2026-08-04 | CNY 25.68 | +1.74% | CNY 25.26 | CNY 25.92 | CNY 25.00 | 1.55M |
| 2026-08-03 | CNY 25.24 | +5.08% | CNY 23.89 | CNY 25.44 | CNY 23.89 | 2.19M |
| 2026-07-31 | CNY 24.02 | +1.87% | CNY 23.61 | CNY 24.96 | CNY 23.61 | 1.45M |
| 2026-07-30 | CNY 23.58 | -3.20% | CNY 24.68 | CNY 24.79 | CNY 23.43 | 1.89M |
| 2026-07-29 | CNY 24.36 | +0.04% | CNY 24.81 | CNY 25.28 | CNY 24.02 | 1.44M |
| 2026-07-28 | CNY 24.35 | +1.25% | CNY 23.84 | CNY 24.99 | CNY 23.83 | 1.37M |
| 2026-07-27 | CNY 24.05 | +4.57% | CNY 22.90 | CNY 24.35 | CNY 22.85 | 1.76M |
| 2026-07-24 | CNY 23.00 | -2.38% | CNY 23.79 | CNY 24.46 | CNY 22.66 | 1.42M |
| 2026-07-23 | CNY 23.56 | +3.61% | CNY 22.74 | CNY 23.68 | CNY 22.50 | 1.72M |
| 2026-07-22 | CNY 22.74 | -1.43% | CNY 22.80 | CNY 23.20 | CNY 22.22 | 1.79M |
| 2026-07-21 | CNY 23.07 | +0.30% | CNY 23.00 | CNY 23.55 | CNY 20.96 | 3.28M |
| 2026-07-20 | CNY 23.00 | -4.80% | CNY 24.15 | CNY 24.98 | CNY 22.65 | 2.34M |
| 2026-07-17 | CNY 24.16 | -6.10% | CNY 25.73 | CNY 25.99 | CNY 23.72 | 1.80M |
| 2026-07-16 | CNY 25.73 | +0.55% | CNY 25.28 | CNY 26.30 | CNY 25.00 | 943.40K |
| 2026-07-15 | CNY 25.59 | +0.35% | CNY 25.39 | CNY 25.82 | CNY 25.18 | 1.05M |
| 2026-07-14 | CNY 25.50 | +1.84% | CNY 25.08 | CNY 25.58 | CNY 24.54 | 1.24M |
| 2026-07-13 | CNY 25.04 | -5.79% | CNY 26.33 | CNY 26.67 | CNY 25.00 | 1.30M |
| 2026-07-10 | CNY 26.58 | +1.49% | CNY 26.19 | CNY 27.77 | CNY 25.93 | 1.52M |
| 2026-07-09 | CNY 26.19 | -0.83% | CNY 26.81 | CNY 26.81 | CNY 25.20 | 1.63M |
| 2026-07-08 | CNY 26.41 | -3.82% | CNY 27.42 | CNY 27.48 | CNY 26.40 | 1.23M |
| 2026-07-07 | CNY 27.46 | -5.99% | CNY 29.37 | CNY 29.60 | CNY 27.37 | 1.96M |
| 2026-07-06 | CNY 29.21 | -0.85% | CNY 29.73 | CNY 30.60 | CNY 28.97 | 2.23M |
| 2026-07-03 | CNY 29.46 | +7.32% | CNY 27.51 | CNY 30.99 | CNY 27.12 | 3.06M |
| 2026-07-02 | CNY 27.45 | +1.03% | CNY 27.00 | CNY 28.68 | CNY 26.85 | 2.08M |
| 2026-07-01 | CNY 27.17 | +1.34% | CNY 26.59 | CNY 27.48 | CNY 26.46 | 1.61M |
| 2026-06-30 | CNY 26.81 | +0.56% | CNY 26.73 | CNY 27.04 | CNY 26.26 | 1.30M |
| 2026-06-29 | CNY 26.66 | -0.86% | CNY 26.88 | CNY 27.19 | CNY 25.85 | 1.60M |
| 2026-06-26 | CNY 26.89 | -3.10% | CNY 27.38 | CNY 27.92 | CNY 26.82 | 1.73M |
| 2026-06-25 | CNY 27.75 | -2.90% | CNY 28.51 | CNY 28.98 | CNY 27.60 | 1.74M |
| 2026-06-24 | CNY 28.58 | -3.77% | CNY 30.00 | CNY 30.00 | CNY 28.12 | 1.77M |
| 2026-06-23 | CNY 29.70 | -1.00% | CNY 29.61 | CNY 30.40 | CNY 29.53 | 1.29M |
| 2026-06-22 | CNY 30.00 | -0.83% | CNY 30.46 | CNY 30.46 | CNY 28.72 | 1.71M |
| 2026-06-18 | CNY 30.25 | -1.85% | CNY 30.60 | CNY 31.09 | CNY 30.17 | 1.24M |
| 2026-06-17 | CNY 30.82 | -3.90% | CNY 32.00 | CNY 32.09 | CNY 30.60 | 1.49M |
| 2026-06-16 | CNY 32.07 | +1.52% | CNY 31.58 | CNY 32.45 | CNY 31.01 | 1.55M |
| 2026-06-15 | CNY 31.59 | +1.48% | CNY 31.31 | CNY 32.64 | CNY 31.01 | 1.91M |
| 2026-06-12 | CNY 31.13 | +4.39% | CNY 30.49 | CNY 32.80 | CNY 30.48 | 2.15M |
| 2026-06-11 | CNY 29.82 | -2.49% | CNY 30.37 | CNY 30.65 | CNY 29.19 | 1.37M |
| 2026-06-10 | CNY 30.58 | -3.29% | CNY 31.66 | CNY 31.80 | CNY 30.00 | 1.39M |
| 2026-06-09 | CNY 31.62 | -0.06% | CNY 31.64 | CNY 32.57 | CNY 31.48 | 1.16M |
| 2026-06-08 | CNY 31.64 | -4.06% | CNY 32.02 | CNY 32.95 | CNY 31.20 | 1.47M |
| 2026-06-05 | CNY 32.98 | +1.79% | CNY 32.75 | CNY 33.75 | CNY 31.31 | 1.75M |
| 2026-06-04 | CNY 32.40 | -0.58% | CNY 32.47 | CNY 33.13 | CNY 32.21 | 1.19M |
| 2026-06-03 | CNY 32.59 | -2.57% | CNY 33.45 | CNY 33.47 | CNY 32.20 | 1.22M |
| 2026-06-02 | CNY 33.45 | -1.50% | CNY 34.08 | CNY 34.25 | CNY 32.49 | 1.89M |
| 2026-06-01 | CNY 33.96 | +5.89% | CNY 32.30 | CNY 35.75 | CNY 32.20 | 3.21M |
| 2026-05-29 | CNY 32.07 | -8.35% | CNY 35.24 | CNY 35.24 | CNY 31.91 | 2.34M |
| 2026-05-28 | CNY 34.99 | -0.06% | CNY 35.11 | CNY 35.48 | CNY 33.88 | 1.82M |
| 2026-05-27 | CNY 35.01 | -4.60% | CNY 36.83 | CNY 36.83 | CNY 34.59 | 2.60M |
| 2026-05-26 | CNY 36.70 | -2.37% | CNY 37.55 | CNY 37.83 | CNY 36.00 | 2.31M |