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 31.52 | -0.57% | CNY 31.95 | CNY 32.25 | CNY 31.45 | 1.75M |
| 2026-09-29 | CNY 31.70 | +4.28% | CNY 30.31 | CNY 32.08 | CNY 30.04 | 2.36M |
| 2026-09-28 | CNY 30.40 | -5.79% | CNY 32.27 | CNY 32.39 | CNY 30.18 | 2.28M |
| 2026-09-24 | CNY 32.27 | -0.15% | CNY 32.13 | CNY 32.65 | CNY 32.11 | 1.49M |
| 2026-09-23 | CNY 32.32 | -1.16% | CNY 32.87 | CNY 32.87 | CNY 31.79 | 1.67M |
| 2026-09-22 | CNY 32.70 | +0.80% | CNY 32.76 | CNY 32.79 | CNY 32.34 | 2.20M |
| 2026-09-21 | CNY 32.44 | -0.25% | CNY 32.51 | CNY 32.82 | CNY 32.06 | 1.88M |
| 2026-09-18 | CNY 32.52 | +1.59% | CNY 32.16 | CNY 32.52 | CNY 31.82 | 1.83M |
| 2026-09-17 | CNY 32.01 | +2.66% | CNY 31.05 | CNY 32.16 | CNY 31.05 | 2.05M |
| 2026-09-16 | CNY 31.18 | -0.10% | CNY 31.00 | CNY 31.57 | CNY 30.82 | 1.98M |
| 2026-09-15 | CNY 31.21 | -3.67% | CNY 32.08 | CNY 32.32 | CNY 31.15 | 3.21M |
| 2026-09-14 | CNY 32.40 | +1.03% | CNY 32.07 | CNY 33.58 | CNY 31.67 | 3.94M |
| 2026-09-11 | CNY 32.07 | +3.52% | CNY 30.84 | CNY 32.38 | CNY 30.28 | 4.18M |
| 2026-09-10 | CNY 30.98 | -2.15% | CNY 31.63 | CNY 31.98 | CNY 30.40 | 2.74M |
| 2026-09-09 | CNY 31.66 | -0.75% | CNY 31.85 | CNY 32.10 | CNY 31.36 | 2.76M |
| 2026-09-08 | CNY 31.90 | +1.46% | CNY 31.59 | CNY 32.08 | CNY 31.10 | 2.89M |
| 2026-09-07 | CNY 31.44 | +2.08% | CNY 31.15 | CNY 31.73 | CNY 30.62 | 2.12M |
| 2026-09-04 | CNY 30.80 | +0.59% | CNY 30.89 | CNY 31.89 | CNY 30.52 | 3.11M |
| 2026-09-03 | CNY 30.62 | -2.17% | CNY 31.47 | CNY 31.79 | CNY 30.62 | 3.03M |
| 2026-09-02 | CNY 31.30 | +2.79% | CNY 30.47 | CNY 31.48 | CNY 30.01 | 3.36M |
| 2026-09-01 | CNY 30.45 | +1.23% | CNY 30.50 | CNY 30.60 | CNY 29.75 | 2.66M |
| 2026-08-31 | CNY 30.08 | +0.10% | CNY 29.80 | CNY 30.68 | CNY 29.73 | 2.51M |
| 2026-08-28 | CNY 30.05 | +1.08% | CNY 29.67 | CNY 30.36 | CNY 29.52 | 3.16M |
| 2026-08-27 | CNY 29.73 | +2.73% | CNY 28.66 | CNY 29.92 | CNY 28.40 | 3.89M |
| 2026-08-26 | CNY 28.94 | -0.38% | CNY 28.81 | CNY 29.90 | CNY 28.38 | 2.81M |
| 2026-08-25 | CNY 29.05 | -0.99% | CNY 28.93 | CNY 29.55 | CNY 28.60 | 3.78M |
| 2026-08-24 | CNY 29.34 | +8.03% | CNY 27.18 | CNY 29.40 | CNY 26.92 | 6.64M |
| 2026-08-21 | CNY 27.16 | +1.23% | CNY 26.54 | CNY 27.16 | CNY 26.10 | 1.95M |
| 2026-08-20 | CNY 26.83 | +3.19% | CNY 26.32 | CNY 26.98 | CNY 25.95 | 2.64M |
| 2026-08-19 | CNY 26.00 | -9.03% | CNY 28.00 | CNY 28.00 | CNY 25.91 | 5.47M |
| 2026-08-18 | CNY 28.58 | -2.02% | CNY 29.10 | CNY 29.28 | CNY 28.26 | 4.15M |
| 2026-08-17 | CNY 29.17 | +0.97% | CNY 28.89 | CNY 29.29 | CNY 28.33 | 3.09M |
| 2026-08-14 | CNY 28.89 | +0.66% | CNY 28.65 | CNY 29.04 | CNY 28.31 | 2.92M |
| 2026-08-13 | CNY 28.70 | -2.61% | CNY 29.47 | CNY 29.56 | CNY 28.64 | 4.17M |
| 2026-08-12 | CNY 29.47 | +1.80% | CNY 28.86 | CNY 30.33 | CNY 28.26 | 5.98M |
| 2026-08-11 | CNY 28.95 | -2.92% | CNY 29.20 | CNY 29.48 | CNY 28.42 | 5.65M |
| 2026-08-10 | CNY 29.82 | -12.99% | CNY 33.59 | CNY 33.59 | CNY 29.58 | 11.47M |
| 2026-08-07 | CNY 34.27 | +1.45% | CNY 33.45 | CNY 34.29 | CNY 32.66 | 7.52M |
| 2026-08-06 | CNY 33.78 | +16.89% | CNY 28.20 | CNY 34.00 | CNY 28.20 | 12.13M |
| 2026-08-05 | CNY 28.90 | +5.32% | CNY 27.49 | CNY 29.59 | CNY 27.49 | 5.48M |
| 2026-08-04 | CNY 27.44 | +1.89% | CNY 27.01 | CNY 27.44 | CNY 26.51 | 1.67M |
| 2026-08-03 | CNY 26.93 | -1.17% | CNY 27.00 | CNY 27.68 | CNY 26.75 | 2.45M |
| 2026-07-31 | CNY 27.25 | +8.91% | CNY 25.58 | CNY 28.09 | CNY 25.56 | 5.89M |
| 2026-07-30 | CNY 25.02 | -7.78% | CNY 27.00 | CNY 27.01 | CNY 24.98 | 4.55M |
| 2026-07-29 | CNY 27.13 | +1.04% | CNY 26.45 | CNY 27.48 | CNY 26.45 | 4.18M |
| 2026-07-28 | CNY 26.85 | +2.95% | CNY 25.85 | CNY 27.18 | CNY 25.54 | 4.74M |
| 2026-07-27 | CNY 26.08 | +3.41% | CNY 25.22 | CNY 26.37 | CNY 25.11 | 2.46M |
| 2026-07-24 | CNY 25.22 | -2.25% | CNY 25.55 | CNY 25.85 | CNY 24.90 | 1.60M |
| 2026-07-23 | CNY 25.80 | +1.18% | CNY 25.24 | CNY 25.92 | CNY 24.88 | 2.07M |
| 2026-07-22 | CNY 25.50 | +1.43% | CNY 25.14 | CNY 26.46 | CNY 24.97 | 3.80M |
| 2026-07-21 | CNY 25.14 | +1.37% | CNY 24.80 | CNY 26.55 | CNY 22.37 | 6.39M |
| 2026-07-20 | CNY 24.80 | -13.92% | CNY 28.76 | CNY 29.23 | CNY 24.28 | 8.41M |
| 2026-07-17 | CNY 28.81 | -1.57% | CNY 29.20 | CNY 30.86 | CNY 28.60 | 6.43M |
| 2026-07-16 | CNY 29.27 | +2.09% | CNY 28.67 | CNY 29.55 | CNY 27.80 | 4.85M |
| 2026-07-15 | CNY 28.67 | -0.66% | CNY 28.96 | CNY 29.50 | CNY 28.26 | 2.08M |
| 2026-07-14 | CNY 28.86 | +0.91% | CNY 28.58 | CNY 29.60 | CNY 28.12 | 3.59M |
| 2026-07-13 | CNY 28.60 | -7.14% | CNY 30.51 | CNY 30.62 | CNY 28.46 | 4.43M |
| 2026-07-10 | CNY 30.80 | +1.08% | CNY 30.40 | CNY 32.20 | CNY 30.10 | 3.52M |
| 2026-07-09 | CNY 30.47 | -1.58% | CNY 30.80 | CNY 31.31 | CNY 29.61 | 4.08M |
| 2026-07-08 | CNY 30.96 | -4.41% | CNY 32.30 | CNY 32.89 | CNY 30.80 | 3.69M |
| 2026-07-07 | CNY 32.39 | -7.27% | CNY 34.84 | CNY 35.37 | CNY 32.31 | 4.87M |
| 2026-07-06 | CNY 34.93 | -6.85% | CNY 36.67 | CNY 37.32 | CNY 34.88 | 5.22M |
| 2026-07-03 | CNY 37.50 | +8.79% | CNY 34.50 | CNY 38.10 | CNY 34.37 | 10.21M |
| 2026-07-02 | CNY 34.47 | +3.02% | CNY 33.55 | CNY 36.40 | CNY 33.00 | 7.71M |
| 2026-07-01 | CNY 33.46 | +9.35% | CNY 30.60 | CNY 34.85 | CNY 30.55 | 6.57M |
| 2026-06-30 | CNY 30.60 | +1.02% | CNY 30.48 | CNY 31.24 | CNY 30.01 | 2.11M |
| 2026-06-29 | CNY 30.29 | -0.79% | CNY 31.15 | CNY 31.15 | CNY 29.02 | 3.72M |
| 2026-06-26 | CNY 30.53 | -4.71% | CNY 31.80 | CNY 32.03 | CNY 30.50 | 4.10M |
| 2026-06-25 | CNY 32.04 | -3.58% | CNY 33.53 | CNY 33.79 | CNY 31.80 | 3.66M |
| 2026-06-24 | CNY 33.23 | -1.66% | CNY 33.21 | CNY 33.75 | CNY 32.91 | 2.50M |
| 2026-06-23 | CNY 33.79 | +1.41% | CNY 33.38 | CNY 34.08 | CNY 32.80 | 4.60M |
| 2026-06-22 | CNY 33.32 | -3.28% | CNY 34.00 | CNY 34.50 | CNY 31.85 | 6.22M |
| 2026-06-18 | CNY 34.45 | +0.67% | CNY 34.02 | CNY 34.80 | CNY 33.52 | 3.75M |
| 2026-06-17 | CNY 34.22 | -0.75% | CNY 34.23 | CNY 35.42 | CNY 33.82 | 4.05M |
| 2026-06-16 | CNY 34.48 | -1.00% | CNY 34.53 | CNY 35.10 | CNY 33.68 | 4.48M |
| 2026-06-15 | CNY 34.83 | +7.20% | CNY 32.50 | CNY 34.87 | CNY 32.49 | 4.37M |
| 2026-06-12 | CNY 32.49 | +0.62% | CNY 32.73 | CNY 33.20 | CNY 32.25 | 2.00M |
| 2026-06-11 | CNY 32.29 | -1.88% | CNY 32.91 | CNY 33.38 | CNY 31.60 | 2.42M |
| 2026-06-10 | CNY 32.91 | -1.91% | CNY 33.16 | CNY 33.67 | CNY 32.39 | 2.48M |
| 2026-06-09 | CNY 33.55 | +2.10% | CNY 33.13 | CNY 33.74 | CNY 32.65 | 2.37M |
| 2026-06-08 | CNY 32.86 | -4.97% | CNY 33.80 | CNY 34.27 | CNY 32.40 | 4.38M |
| 2026-06-05 | CNY 34.58 | +1.56% | CNY 34.10 | CNY 35.55 | CNY 32.53 | 5.11M |
| 2026-06-04 | CNY 34.05 | +0.21% | CNY 33.98 | CNY 35.66 | CNY 33.50 | 4.72M |
| 2026-06-03 | CNY 33.98 | -2.61% | CNY 34.89 | CNY 34.93 | CNY 33.53 | 4.04M |
| 2026-06-02 | CNY 34.89 | +2.17% | CNY 34.20 | CNY 34.89 | CNY 33.21 | 4.07M |
| 2026-06-01 | CNY 34.15 | -1.19% | CNY 34.91 | CNY 35.00 | CNY 33.78 | 3.50M |
| 2026-05-29 | CNY 34.56 | -8.40% | CNY 37.66 | CNY 37.76 | CNY 34.30 | 5.67M |
| 2026-05-28 | CNY 37.73 | +1.07% | CNY 37.36 | CNY 38.19 | CNY 36.48 | 4.39M |
| 2026-05-27 | CNY 37.33 | -5.23% | CNY 39.02 | CNY 39.47 | CNY 37.18 | 5.34M |
| 2026-05-26 | CNY 39.39 | -4.07% | CNY 41.41 | CNY 41.88 | CNY 38.08 | 6.75M |