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 23.49 | -0.13% | CNY 23.56 | CNY 24.12 | CNY 23.34 | 2.49M |
| 2026-09-29 | CNY 23.52 | -0.88% | CNY 23.81 | CNY 23.95 | CNY 23.35 | 1.76M |
| 2026-09-28 | CNY 23.73 | -2.71% | CNY 24.39 | CNY 24.53 | CNY 23.51 | 3.39M |
| 2026-09-24 | CNY 24.39 | -0.89% | CNY 24.60 | CNY 25.15 | CNY 24.39 | 2.74M |
| 2026-09-23 | CNY 24.61 | -0.12% | CNY 24.66 | CNY 24.75 | CNY 24.41 | 2.20M |
| 2026-09-22 | CNY 24.64 | -1.24% | CNY 25.00 | CNY 25.28 | CNY 24.56 | 3.04M |
| 2026-09-21 | CNY 24.95 | +1.55% | CNY 24.47 | CNY 25.53 | CNY 24.46 | 4.68M |
| 2026-09-18 | CNY 24.57 | +0.90% | CNY 24.28 | CNY 24.91 | CNY 24.20 | 6.40M |
| 2026-09-17 | CNY 24.35 | +5.64% | CNY 23.05 | CNY 24.80 | CNY 22.86 | 7.51M |
| 2026-09-16 | CNY 23.05 | +1.54% | CNY 22.51 | CNY 23.24 | CNY 22.44 | 1.72M |
| 2026-09-15 | CNY 22.70 | -1.18% | CNY 22.97 | CNY 23.04 | CNY 22.67 | 1.57M |
| 2026-09-14 | CNY 22.97 | +0.53% | CNY 22.87 | CNY 23.29 | CNY 22.59 | 2.07M |
| 2026-09-11 | CNY 22.85 | -2.23% | CNY 23.14 | CNY 23.20 | CNY 22.38 | 2.54M |
| 2026-09-10 | CNY 23.37 | -2.42% | CNY 23.99 | CNY 24.00 | CNY 23.35 | 1.89M |
| 2026-09-09 | CNY 23.95 | -0.95% | CNY 24.34 | CNY 24.80 | CNY 23.93 | 2.60M |
| 2026-09-08 | CNY 24.18 | -0.45% | CNY 24.31 | CNY 24.55 | CNY 23.95 | 2.43M |
| 2026-09-07 | CNY 24.29 | +3.58% | CNY 23.47 | CNY 24.33 | CNY 23.38 | 3.11M |
| 2026-09-04 | CNY 23.45 | -2.37% | CNY 24.38 | CNY 24.44 | CNY 23.26 | 3.08M |
| 2026-09-03 | CNY 24.02 | -0.41% | CNY 24.11 | CNY 24.50 | CNY 23.89 | 2.12M |
| 2026-09-02 | CNY 24.12 | -0.37% | CNY 24.01 | CNY 24.32 | CNY 23.76 | 1.99M |
| 2026-09-01 | CNY 24.21 | -0.98% | CNY 24.39 | CNY 24.72 | CNY 24.02 | 2.35M |
| 2026-08-31 | CNY 24.45 | +1.20% | CNY 23.80 | CNY 24.53 | CNY 23.80 | 2.39M |
| 2026-08-28 | CNY 24.16 | -0.98% | CNY 24.40 | CNY 24.73 | CNY 24.13 | 3.09M |
| 2026-08-27 | CNY 24.40 | +1.41% | CNY 24.08 | CNY 24.47 | CNY 23.85 | 2.77M |
| 2026-08-26 | CNY 24.06 | -1.80% | CNY 24.55 | CNY 24.79 | CNY 23.92 | 2.62M |
| 2026-08-25 | CNY 24.50 | +3.24% | CNY 23.93 | CNY 24.73 | CNY 23.68 | 3.56M |
| 2026-08-24 | CNY 23.73 | -0.67% | CNY 23.95 | CNY 24.15 | CNY 23.35 | 2.76M |
| 2026-08-21 | CNY 23.89 | +1.57% | CNY 23.51 | CNY 23.98 | CNY 23.25 | 2.67M |
| 2026-08-20 | CNY 23.52 | +0.34% | CNY 23.90 | CNY 24.27 | CNY 23.44 | 3.54M |
| 2026-08-19 | CNY 23.44 | -9.36% | CNY 25.61 | CNY 25.62 | CNY 23.39 | 5.15M |
| 2026-08-18 | CNY 25.86 | -0.46% | CNY 26.09 | CNY 26.10 | CNY 25.43 | 3.81M |
| 2026-08-17 | CNY 25.98 | +1.56% | CNY 25.75 | CNY 26.13 | CNY 25.37 | 3.32M |
| 2026-08-14 | CNY 25.58 | -0.85% | CNY 25.90 | CNY 25.99 | CNY 25.33 | 2.80M |
| 2026-08-13 | CNY 25.80 | -1.34% | CNY 26.33 | CNY 26.53 | CNY 25.80 | 4.15M |
| 2026-08-12 | CNY 26.15 | +0.23% | CNY 26.00 | CNY 26.41 | CNY 25.85 | 3.52M |
| 2026-08-11 | CNY 26.09 | +0.93% | CNY 25.86 | CNY 26.34 | CNY 25.36 | 4.87M |
| 2026-08-10 | CNY 25.85 | +1.10% | CNY 25.69 | CNY 26.28 | CNY 25.20 | 4.28M |
| 2026-08-07 | CNY 25.57 | -0.20% | CNY 25.68 | CNY 25.92 | CNY 25.01 | 4.67M |
| 2026-08-06 | CNY 25.62 | -1.08% | CNY 25.85 | CNY 26.62 | CNY 25.40 | 4.48M |
| 2026-08-05 | CNY 25.90 | +2.09% | CNY 25.28 | CNY 26.16 | CNY 25.21 | 5.17M |
| 2026-08-04 | CNY 25.37 | +1.08% | CNY 25.09 | CNY 25.55 | CNY 24.75 | 4.28M |
| 2026-08-03 | CNY 25.10 | +4.41% | CNY 24.30 | CNY 25.14 | CNY 24.13 | 5.13M |
| 2026-07-31 | CNY 24.04 | +5.90% | CNY 23.50 | CNY 24.56 | CNY 23.38 | 6.45M |
| 2026-07-30 | CNY 22.70 | -2.07% | CNY 23.00 | CNY 23.33 | CNY 22.46 | 3.17M |
| 2026-07-29 | CNY 23.18 | +1.27% | CNY 22.90 | CNY 23.28 | CNY 22.70 | 3.63M |
| 2026-07-28 | CNY 22.89 | -1.04% | CNY 22.80 | CNY 23.54 | CNY 22.70 | 3.90M |
| 2026-07-27 | CNY 23.13 | +5.66% | CNY 21.88 | CNY 23.20 | CNY 21.76 | 5.54M |
| 2026-07-24 | CNY 21.89 | -8.29% | CNY 23.40 | CNY 23.46 | CNY 21.89 | 6.90M |
| 2026-07-23 | CNY 23.87 | -0.87% | CNY 23.96 | CNY 24.20 | CNY 23.56 | 5.04M |
| 2026-07-22 | CNY 24.08 | -1.67% | CNY 24.39 | CNY 24.49 | CNY 23.84 | 3.51M |
| 2026-07-21 | CNY 24.49 | +1.53% | CNY 24.00 | CNY 24.63 | CNY 23.23 | 5.78M |
| 2026-07-20 | CNY 24.12 | -6.44% | CNY 25.89 | CNY 26.22 | CNY 23.50 | 5.78M |
| 2026-07-17 | CNY 25.78 | -3.99% | CNY 26.96 | CNY 27.29 | CNY 25.62 | 5.24M |
| 2026-07-16 | CNY 26.85 | +2.40% | CNY 25.73 | CNY 27.50 | CNY 25.65 | 4.69M |
| 2026-07-15 | CNY 26.22 | -0.23% | CNY 26.40 | CNY 26.85 | CNY 25.65 | 3.34M |
| 2026-07-14 | CNY 26.28 | +1.78% | CNY 25.82 | CNY 26.38 | CNY 25.65 | 3.50M |
| 2026-07-13 | CNY 25.82 | -7.85% | CNY 27.60 | CNY 27.62 | CNY 25.76 | 6.45M |
| 2026-07-10 | CNY 28.02 | -0.64% | CNY 27.95 | CNY 29.38 | CNY 27.32 | 8.87M |
| 2026-07-09 | CNY 28.20 | -11.82% | CNY 29.82 | CNY 29.82 | CNY 27.28 | 11.74M |
| 2026-07-08 | CNY 31.98 | -6.49% | CNY 34.18 | CNY 34.30 | CNY 31.58 | 14.77M |
| 2026-07-07 | CNY 34.20 | +4.01% | CNY 34.19 | CNY 37.21 | CNY 33.73 | 15.47M |
| 2026-07-06 | CNY 32.88 | -7.46% | CNY 34.63 | CNY 35.20 | CNY 32.88 | 9.34M |
| 2026-07-03 | CNY 35.53 | +8.09% | CNY 32.80 | CNY 37.77 | CNY 32.80 | 15.97M |
| 2026-07-02 | CNY 32.87 | +0.40% | CNY 33.20 | CNY 33.96 | CNY 32.66 | 8.81M |
| 2026-07-01 | CNY 32.74 | +2.28% | CNY 31.67 | CNY 33.18 | CNY 31.67 | 7.40M |
| 2026-06-30 | CNY 32.01 | +5.23% | CNY 30.42 | CNY 32.14 | CNY 30.11 | 6.34M |
| 2026-06-29 | CNY 30.42 | -1.49% | CNY 30.99 | CNY 31.18 | CNY 29.36 | 5.56M |
| 2026-06-26 | CNY 30.88 | -5.01% | CNY 32.20 | CNY 32.50 | CNY 30.86 | 6.63M |
| 2026-06-25 | CNY 32.51 | -3.16% | CNY 33.03 | CNY 34.08 | CNY 32.34 | 7.69M |
| 2026-06-24 | CNY 33.57 | +0.51% | CNY 33.20 | CNY 33.79 | CNY 31.88 | 8.42M |
| 2026-06-23 | CNY 33.40 | +1.52% | CNY 32.68 | CNY 33.98 | CNY 32.30 | 10.31M |
| 2026-06-22 | CNY 32.90 | -1.94% | CNY 33.89 | CNY 34.00 | CNY 32.39 | 6.95M |
| 2026-06-18 | CNY 33.55 | -2.07% | CNY 33.92 | CNY 34.50 | CNY 33.28 | 10.29M |
| 2026-06-17 | CNY 34.26 | -2.73% | CNY 34.87 | CNY 34.87 | CNY 33.60 | 12.60M |
| 2026-06-16 | CNY 35.22 | +20.00% | CNY 29.11 | CNY 35.22 | CNY 29.00 | 14.66M |
| 2026-06-15 | CNY 29.35 | +2.55% | CNY 29.11 | CNY 29.47 | CNY 28.98 | 4.66M |
| 2026-06-12 | CNY 28.62 | -1.00% | CNY 29.28 | CNY 29.79 | CNY 28.54 | 4.77M |
| 2026-06-11 | CNY 28.91 | -4.05% | CNY 29.81 | CNY 30.08 | CNY 28.70 | 5.00M |
| 2026-06-10 | CNY 30.13 | -6.02% | CNY 31.50 | CNY 31.77 | CNY 29.92 | 5.48M |
| 2026-06-09 | CNY 32.06 | +0.79% | CNY 31.52 | CNY 32.50 | CNY 30.86 | 7.24M |
| 2026-06-08 | CNY 31.81 | -1.55% | CNY 31.56 | CNY 32.99 | CNY 31.27 | 7.28M |
| 2026-06-05 | CNY 32.31 | +4.23% | CNY 30.41 | CNY 33.00 | CNY 29.20 | 11.09M |
| 2026-06-04 | CNY 31.00 | +3.37% | CNY 29.53 | CNY 31.60 | CNY 29.50 | 8.13M |
| 2026-06-03 | CNY 29.99 | -0.07% | CNY 29.75 | CNY 30.74 | CNY 29.45 | 5.70M |
| 2026-06-02 | CNY 30.01 | -1.02% | CNY 30.77 | CNY 31.62 | CNY 29.72 | 5.81M |
| 2026-06-01 | CNY 30.32 | -1.46% | CNY 31.39 | CNY 31.60 | CNY 30.29 | 4.36M |
| 2026-05-29 | CNY 30.77 | -6.62% | CNY 32.80 | CNY 33.17 | CNY 30.55 | 6.40M |
| 2026-05-28 | CNY 32.95 | -1.52% | CNY 33.29 | CNY 33.29 | CNY 31.53 | 7.97M |
| 2026-05-27 | CNY 33.46 | -5.32% | CNY 34.63 | CNY 35.39 | CNY 32.76 | 12.26M |
| 2026-05-26 | CNY 35.34 | -1.31% | CNY 35.36 | CNY 38.29 | CNY 34.95 | 15.37M |