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 21.86 | -1.04% | CNY 22.12 | CNY 22.30 | CNY 21.83 | 2.33M |
| 2026-09-29 | CNY 22.09 | -0.36% | CNY 22.12 | CNY 22.35 | CNY 22.02 | 2.69M |
| 2026-09-28 | CNY 22.17 | -3.40% | CNY 22.90 | CNY 22.95 | CNY 22.00 | 3.25M |
| 2026-09-24 | CNY 22.95 | -1.96% | CNY 23.41 | CNY 23.41 | CNY 22.85 | 3.53M |
| 2026-09-23 | CNY 23.41 | -0.89% | CNY 23.68 | CNY 23.77 | CNY 23.17 | 6.04M |
| 2026-09-22 | CNY 23.62 | +2.16% | CNY 23.25 | CNY 24.24 | CNY 23.25 | 9.64M |
| 2026-09-21 | CNY 23.12 | +1.99% | CNY 22.80 | CNY 23.65 | CNY 22.68 | 6.82M |
| 2026-09-18 | CNY 22.67 | +2.77% | CNY 22.32 | CNY 22.88 | CNY 22.26 | 6.70M |
| 2026-09-17 | CNY 22.06 | -0.59% | CNY 22.19 | CNY 22.38 | CNY 21.85 | 2.97M |
| 2026-09-16 | CNY 22.19 | +2.49% | CNY 21.62 | CNY 22.33 | CNY 21.57 | 3.43M |
| 2026-09-15 | CNY 21.65 | -1.37% | CNY 21.81 | CNY 22.17 | CNY 21.63 | 2.92M |
| 2026-09-14 | CNY 21.95 | +0.09% | CNY 21.78 | CNY 22.19 | CNY 21.75 | 2.48M |
| 2026-09-11 | CNY 21.93 | -2.27% | CNY 22.20 | CNY 22.29 | CNY 21.50 | 4.70M |
| 2026-09-10 | CNY 22.44 | -1.92% | CNY 22.80 | CNY 22.80 | CNY 22.42 | 3.57M |
| 2026-09-09 | CNY 22.88 | -0.61% | CNY 22.89 | CNY 23.15 | CNY 22.75 | 3.92M |
| 2026-09-08 | CNY 23.02 | -1.12% | CNY 23.24 | CNY 23.36 | CNY 22.90 | 5.16M |
| 2026-09-07 | CNY 23.28 | +0.65% | CNY 23.21 | CNY 23.39 | CNY 22.90 | 5.15M |
| 2026-09-04 | CNY 23.13 | -3.10% | CNY 24.12 | CNY 24.12 | CNY 22.97 | 10.69M |
| 2026-09-03 | CNY 23.87 | -6.17% | CNY 25.15 | CNY 25.25 | CNY 23.81 | 16.93M |
| 2026-09-02 | CNY 25.44 | +7.75% | CNY 24.46 | CNY 26.23 | CNY 24.38 | 19.35M |
| 2026-09-01 | CNY 23.61 | +0.64% | CNY 23.42 | CNY 23.77 | CNY 23.15 | 4.68M |
| 2026-08-31 | CNY 23.46 | +0.82% | CNY 22.90 | CNY 23.53 | CNY 22.60 | 4.17M |
| 2026-08-28 | CNY 23.27 | -1.73% | CNY 23.51 | CNY 23.77 | CNY 23.25 | 5.97M |
| 2026-08-27 | CNY 23.68 | +0.34% | CNY 23.50 | CNY 23.74 | CNY 23.28 | 4.95M |
| 2026-08-26 | CNY 23.60 | -1.67% | CNY 23.92 | CNY 23.96 | CNY 23.13 | 5.68M |
| 2026-08-25 | CNY 24.00 | -3.23% | CNY 24.12 | CNY 24.24 | CNY 23.03 | 7.89M |
| 2026-08-24 | CNY 24.80 | -1.78% | CNY 25.95 | CNY 26.31 | CNY 24.11 | 8.71M |
| 2026-08-21 | CNY 25.25 | +0.20% | CNY 24.98 | CNY 25.46 | CNY 24.77 | 5.65M |
| 2026-08-20 | CNY 25.20 | +5.00% | CNY 24.45 | CNY 25.95 | CNY 24.07 | 11.11M |
| 2026-08-19 | CNY 24.00 | -6.61% | CNY 25.15 | CNY 25.40 | CNY 23.90 | 9.28M |
| 2026-08-18 | CNY 25.70 | -3.17% | CNY 26.47 | CNY 26.53 | CNY 25.26 | 8.88M |
| 2026-08-17 | CNY 26.54 | +1.69% | CNY 26.26 | CNY 26.54 | CNY 25.80 | 7.77M |
| 2026-08-14 | CNY 26.10 | -0.87% | CNY 26.42 | CNY 26.59 | CNY 25.30 | 11.78M |
| 2026-08-13 | CNY 26.33 | -0.83% | CNY 26.88 | CNY 27.30 | CNY 26.30 | 15.56M |
| 2026-08-12 | CNY 26.55 | +1.22% | CNY 26.43 | CNY 26.80 | CNY 26.29 | 8.49M |
| 2026-08-11 | CNY 26.23 | -2.13% | CNY 26.50 | CNY 26.93 | CNY 26.03 | 8.66M |
| 2026-08-10 | CNY 26.80 | +1.86% | CNY 26.39 | CNY 26.80 | CNY 25.97 | 12.79M |
| 2026-08-07 | CNY 26.31 | -0.04% | CNY 26.31 | CNY 26.53 | CNY 25.52 | 11.39M |
| 2026-08-06 | CNY 26.32 | -2.01% | CNY 26.55 | CNY 26.89 | CNY 25.98 | 13.52M |
| 2026-08-05 | CNY 26.86 | +0.49% | CNY 26.42 | CNY 27.18 | CNY 26.02 | 19.22M |
| 2026-08-04 | CNY 26.73 | +7.87% | CNY 25.19 | CNY 26.73 | CNY 25.19 | 20.44M |
| 2026-08-03 | CNY 24.78 | +2.65% | CNY 24.38 | CNY 24.79 | CNY 24.14 | 13.03M |
| 2026-07-31 | CNY 24.14 | +3.74% | CNY 24.60 | CNY 25.15 | CNY 24.07 | 16.68M |
| 2026-07-30 | CNY 23.27 | -10.84% | CNY 25.69 | CNY 25.99 | CNY 23.27 | 21.50M |
| 2026-07-29 | CNY 26.10 | +2.11% | CNY 25.43 | CNY 26.37 | CNY 25.02 | 18.31M |
| 2026-07-28 | CNY 25.56 | -8.32% | CNY 26.72 | CNY 26.72 | CNY 25.45 | 21.38M |
| 2026-07-27 | CNY 27.88 | +4.69% | CNY 26.20 | CNY 27.95 | CNY 25.11 | 28.01M |
| 2026-07-24 | CNY 26.63 | -6.23% | CNY 27.00 | CNY 27.80 | CNY 25.68 | 27.23M |
| 2026-07-23 | CNY 28.40 | +7.29% | CNY 26.00 | CNY 29.00 | CNY 25.55 | 35.21M |
| 2026-07-22 | CNY 26.47 | +8.22% | CNY 25.50 | CNY 27.88 | CNY 25.38 | 38.17M |
| 2026-07-21 | CNY 24.46 | +20.02% | CNY 22.41 | CNY 24.46 | CNY 21.20 | 23.06M |
| 2026-07-20 | CNY 20.38 | -1.88% | CNY 20.90 | CNY 21.80 | CNY 19.90 | 9.72M |
| 2026-07-17 | CNY 20.77 | -7.07% | CNY 22.15 | CNY 22.20 | CNY 20.71 | 7.03M |
| 2026-07-16 | CNY 22.35 | +1.78% | CNY 21.60 | CNY 22.65 | CNY 21.48 | 5.72M |
| 2026-07-15 | CNY 21.96 | -2.57% | CNY 22.50 | CNY 23.12 | CNY 21.84 | 5.32M |
| 2026-07-14 | CNY 22.54 | +2.08% | CNY 22.01 | CNY 22.56 | CNY 21.42 | 7.38M |
| 2026-07-13 | CNY 22.08 | -6.60% | CNY 23.55 | CNY 23.90 | CNY 22.08 | 8.39M |
| 2026-07-10 | CNY 23.64 | +5.96% | CNY 22.25 | CNY 25.42 | CNY 22.25 | 13.72M |
| 2026-07-09 | CNY 22.31 | -0.04% | CNY 22.33 | CNY 22.59 | CNY 21.25 | 6.42M |
| 2026-07-08 | CNY 22.32 | -3.13% | CNY 23.23 | CNY 23.23 | CNY 22.26 | 4.58M |
| 2026-07-07 | CNY 23.04 | -3.19% | CNY 23.57 | CNY 24.14 | CNY 22.91 | 5.78M |
| 2026-07-06 | CNY 23.80 | -3.49% | CNY 24.56 | CNY 25.44 | CNY 23.70 | 8.18M |
| 2026-07-03 | CNY 24.66 | +3.05% | CNY 24.29 | CNY 25.07 | CNY 23.88 | 8.07M |
| 2026-07-02 | CNY 23.93 | +0.50% | CNY 23.68 | CNY 24.69 | CNY 23.54 | 8.01M |
| 2026-07-01 | CNY 23.81 | +1.36% | CNY 23.74 | CNY 24.29 | CNY 23.12 | 8.64M |
| 2026-06-30 | CNY 23.49 | +0.69% | CNY 23.33 | CNY 23.85 | CNY 22.83 | 6.80M |
| 2026-06-29 | CNY 23.33 | -2.79% | CNY 23.79 | CNY 24.06 | CNY 22.93 | 7.49M |
| 2026-06-26 | CNY 24.00 | -6.61% | CNY 25.60 | CNY 25.66 | CNY 23.95 | 9.51M |
| 2026-06-25 | CNY 25.70 | -4.43% | CNY 26.83 | CNY 26.96 | CNY 25.60 | 10.15M |
| 2026-06-24 | CNY 26.89 | -1.07% | CNY 26.91 | CNY 27.25 | CNY 26.23 | 6.39M |
| 2026-06-23 | CNY 27.18 | -1.95% | CNY 28.28 | CNY 28.30 | CNY 26.95 | 8.41M |
| 2026-06-22 | CNY 27.72 | +0.47% | CNY 27.31 | CNY 27.77 | CNY 26.60 | 9.24M |
| 2026-06-18 | CNY 27.59 | -1.04% | CNY 27.88 | CNY 28.26 | CNY 27.35 | 7.27M |
| 2026-06-17 | CNY 27.88 | -1.87% | CNY 28.00 | CNY 28.28 | CNY 27.65 | 6.97M |
| 2026-06-16 | CNY 28.41 | +1.28% | CNY 27.95 | CNY 28.84 | CNY 27.46 | 8.84M |
| 2026-06-15 | CNY 28.05 | +4.90% | CNY 26.92 | CNY 28.06 | CNY 26.80 | 8.28M |
| 2026-06-12 | CNY 26.74 | +0.26% | CNY 26.94 | CNY 27.30 | CNY 26.41 | 8.09M |
| 2026-06-11 | CNY 26.67 | -2.13% | CNY 27.12 | CNY 27.66 | CNY 26.44 | 8.69M |
| 2026-06-10 | CNY 27.25 | -3.51% | CNY 27.96 | CNY 28.15 | CNY 27.01 | 8.51M |
| 2026-06-09 | CNY 28.24 | -0.18% | CNY 28.73 | CNY 28.80 | CNY 27.67 | 8.56M |
| 2026-06-08 | CNY 28.29 | -7.55% | CNY 29.22 | CNY 30.07 | CNY 27.73 | 11.26M |
| 2026-06-05 | CNY 30.60 | -3.74% | CNY 31.69 | CNY 31.76 | CNY 30.35 | 9.90M |
| 2026-06-04 | CNY 31.79 | -0.69% | CNY 31.80 | CNY 32.55 | CNY 31.22 | 8.16M |
| 2026-06-03 | CNY 32.01 | -1.20% | CNY 32.30 | CNY 32.87 | CNY 31.68 | 9.22M |
| 2026-06-02 | CNY 32.40 | -1.19% | CNY 32.99 | CNY 32.99 | CNY 31.01 | 10.62M |
| 2026-06-01 | CNY 32.79 | -1.00% | CNY 33.14 | CNY 33.90 | CNY 32.58 | 9.12M |
| 2026-05-29 | CNY 33.12 | -5.45% | CNY 35.03 | CNY 35.25 | CNY 32.60 | 12.90M |
| 2026-05-28 | CNY 35.03 | -0.74% | CNY 35.03 | CNY 36.28 | CNY 34.35 | 10.82M |
| 2026-05-27 | CNY 35.29 | -3.53% | CNY 36.68 | CNY 37.00 | CNY 34.63 | 13.31M |
| 2026-05-26 | CNY 36.58 | -3.53% | CNY 37.63 | CNY 37.83 | CNY 36.19 | 14.82M |