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 17.13 | -1.61% | CNY 17.35 | CNY 17.55 | CNY 16.78 | 5.23M |
| 2026-09-29 | CNY 17.41 | +6.42% | CNY 16.30 | CNY 17.80 | CNY 16.30 | 6.96M |
| 2026-09-28 | CNY 16.36 | -0.97% | CNY 16.58 | CNY 16.93 | CNY 16.10 | 3.35M |
| 2026-09-24 | CNY 16.52 | -1.43% | CNY 16.72 | CNY 16.86 | CNY 16.47 | 1.24M |
| 2026-09-23 | CNY 16.76 | -1.24% | CNY 16.94 | CNY 17.03 | CNY 16.75 | 1.72M |
| 2026-09-22 | CNY 16.97 | -0.47% | CNY 17.06 | CNY 17.16 | CNY 16.91 | 2.65M |
| 2026-09-21 | CNY 17.05 | +1.01% | CNY 16.88 | CNY 17.17 | CNY 16.87 | 2.49M |
| 2026-09-18 | CNY 16.88 | 0.00% | CNY 16.88 | CNY 17.07 | CNY 16.75 | 1.90M |
| 2026-09-17 | CNY 16.88 | +0.42% | CNY 16.66 | CNY 16.92 | CNY 16.65 | 1.64M |
| 2026-09-16 | CNY 16.81 | -0.06% | CNY 16.82 | CNY 16.97 | CNY 16.64 | 1.84M |
| 2026-09-15 | CNY 16.82 | -3.11% | CNY 17.74 | CNY 17.85 | CNY 16.77 | 2.08M |
| 2026-09-14 | CNY 17.36 | -0.86% | CNY 17.74 | CNY 17.74 | CNY 17.22 | 2.24M |
| 2026-09-11 | CNY 17.51 | -1.35% | CNY 17.62 | CNY 17.80 | CNY 17.21 | 2.78M |
| 2026-09-10 | CNY 17.75 | -0.17% | CNY 17.60 | CNY 18.01 | CNY 17.53 | 3.08M |
| 2026-09-09 | CNY 17.78 | -3.00% | CNY 18.32 | CNY 18.35 | CNY 17.70 | 3.59M |
| 2026-09-08 | CNY 18.33 | +2.75% | CNY 17.85 | CNY 18.56 | CNY 17.80 | 4.36M |
| 2026-09-07 | CNY 17.84 | -0.22% | CNY 17.80 | CNY 18.05 | CNY 17.70 | 3.09M |
| 2026-09-04 | CNY 17.88 | +1.76% | CNY 17.57 | CNY 18.23 | CNY 17.46 | 4.25M |
| 2026-09-03 | CNY 17.57 | -0.17% | CNY 17.75 | CNY 17.90 | CNY 17.40 | 3.67M |
| 2026-09-02 | CNY 17.60 | +0.80% | CNY 17.22 | CNY 17.89 | CNY 17.18 | 4.68M |
| 2026-09-01 | CNY 17.46 | +1.39% | CNY 17.21 | CNY 17.63 | CNY 16.89 | 3.94M |
| 2026-08-31 | CNY 17.22 | +0.82% | CNY 17.20 | CNY 17.42 | CNY 17.11 | 3.24M |
| 2026-08-28 | CNY 17.08 | +0.71% | CNY 16.90 | CNY 17.22 | CNY 16.85 | 3.01M |
| 2026-08-27 | CNY 16.96 | +1.80% | CNY 16.91 | CNY 17.08 | CNY 16.62 | 3.48M |
| 2026-08-26 | CNY 16.66 | +1.90% | CNY 16.70 | CNY 17.13 | CNY 16.59 | 4.72M |
| 2026-08-25 | CNY 16.35 | +3.61% | CNY 15.78 | CNY 16.48 | CNY 15.59 | 3.06M |
| 2026-08-24 | CNY 15.78 | -0.69% | CNY 16.02 | CNY 16.18 | CNY 15.54 | 2.24M |
| 2026-08-21 | CNY 15.89 | -0.38% | CNY 15.95 | CNY 15.96 | CNY 15.50 | 1.63M |
| 2026-08-20 | CNY 15.95 | +2.05% | CNY 15.94 | CNY 16.10 | CNY 15.73 | 1.65M |
| 2026-08-19 | CNY 15.63 | -4.23% | CNY 16.22 | CNY 16.25 | CNY 15.62 | 2.21M |
| 2026-08-18 | CNY 16.32 | -1.21% | CNY 16.50 | CNY 16.60 | CNY 16.26 | 2.01M |
| 2026-08-17 | CNY 16.52 | +0.67% | CNY 16.40 | CNY 16.55 | CNY 16.22 | 1.78M |
| 2026-08-14 | CNY 16.41 | -0.12% | CNY 16.40 | CNY 16.55 | CNY 16.25 | 2.10M |
| 2026-08-13 | CNY 16.43 | -2.20% | CNY 16.67 | CNY 16.80 | CNY 16.39 | 3.04M |
| 2026-08-12 | CNY 16.80 | +0.06% | CNY 16.65 | CNY 17.10 | CNY 16.58 | 2.78M |
| 2026-08-11 | CNY 16.79 | -2.55% | CNY 17.15 | CNY 17.22 | CNY 16.68 | 3.90M |
| 2026-08-10 | CNY 17.23 | +4.49% | CNY 16.80 | CNY 17.29 | CNY 16.60 | 6.41M |
| 2026-08-07 | CNY 16.49 | -0.60% | CNY 16.59 | CNY 16.59 | CNY 16.24 | 3.50M |
| 2026-08-06 | CNY 16.59 | -0.36% | CNY 16.65 | CNY 16.79 | CNY 16.38 | 3.27M |
| 2026-08-05 | CNY 16.65 | -0.60% | CNY 16.79 | CNY 16.90 | CNY 16.56 | 4.19M |
| 2026-08-04 | CNY 16.75 | -0.53% | CNY 16.99 | CNY 16.99 | CNY 16.54 | 4.18M |
| 2026-08-03 | CNY 16.84 | +7.40% | CNY 15.80 | CNY 16.87 | CNY 15.72 | 5.89M |
| 2026-07-31 | CNY 15.68 | +4.53% | CNY 15.28 | CNY 15.68 | CNY 15.16 | 4.40M |
| 2026-07-30 | CNY 15.00 | -2.22% | CNY 15.31 | CNY 15.44 | CNY 14.80 | 3.80M |
| 2026-07-29 | CNY 15.34 | +0.52% | CNY 15.23 | CNY 15.45 | CNY 15.11 | 4.10M |
| 2026-07-28 | CNY 15.26 | +1.73% | CNY 14.88 | CNY 15.45 | CNY 14.76 | 5.44M |
| 2026-07-27 | CNY 15.00 | +1.42% | CNY 14.75 | CNY 15.08 | CNY 14.31 | 4.24M |
| 2026-07-24 | CNY 14.79 | -0.87% | CNY 14.76 | CNY 15.19 | CNY 14.57 | 3.59M |
| 2026-07-23 | CNY 14.92 | +3.25% | CNY 14.45 | CNY 15.12 | CNY 14.42 | 4.62M |
| 2026-07-22 | CNY 14.45 | -1.23% | CNY 14.49 | CNY 14.85 | CNY 14.31 | 3.48M |
| 2026-07-21 | CNY 14.63 | -0.48% | CNY 14.70 | CNY 14.75 | CNY 13.76 | 5.02M |
| 2026-07-20 | CNY 14.70 | +0.14% | CNY 14.77 | CNY 15.35 | CNY 14.40 | 4.59M |
| 2026-07-17 | CNY 14.68 | -4.43% | CNY 15.36 | CNY 15.58 | CNY 14.57 | 4.22M |
| 2026-07-16 | CNY 15.36 | +0.66% | CNY 15.13 | CNY 15.71 | CNY 14.80 | 4.62M |
| 2026-07-15 | CNY 15.26 | -1.86% | CNY 15.32 | CNY 15.79 | CNY 15.11 | 5.32M |
| 2026-07-14 | CNY 15.55 | -4.31% | CNY 16.01 | CNY 16.09 | CNY 14.93 | 6.87M |
| 2026-07-13 | CNY 16.25 | -14.65% | CNY 17.16 | CNY 17.65 | CNY 15.86 | 10.39M |
| 2026-07-10 | CNY 19.04 | +2.53% | CNY 18.10 | CNY 19.10 | CNY 17.85 | 11.17M |
| 2026-07-09 | CNY 18.57 | -5.26% | CNY 18.79 | CNY 18.90 | CNY 18.00 | 11.15M |
| 2026-07-08 | CNY 19.60 | +2.24% | CNY 18.87 | CNY 20.28 | CNY 18.47 | 15.96M |
| 2026-07-07 | CNY 19.17 | +7.15% | CNY 17.95 | CNY 20.55 | CNY 17.61 | 14.43M |
| 2026-07-06 | CNY 17.89 | +6.36% | CNY 16.81 | CNY 18.22 | CNY 16.56 | 6.61M |
| 2026-07-03 | CNY 16.82 | +2.81% | CNY 16.56 | CNY 16.88 | CNY 16.37 | 2.95M |
| 2026-07-02 | CNY 16.36 | -0.61% | CNY 16.47 | CNY 16.78 | CNY 16.20 | 2.60M |
| 2026-07-01 | CNY 16.46 | +1.86% | CNY 16.17 | CNY 16.69 | CNY 16.17 | 2.98M |
| 2026-06-30 | CNY 16.16 | +0.50% | CNY 16.08 | CNY 16.17 | CNY 15.72 | 2.63M |
| 2026-06-29 | CNY 16.08 | -0.50% | CNY 15.90 | CNY 16.15 | CNY 15.61 | 2.85M |
| 2026-06-26 | CNY 16.16 | -3.00% | CNY 16.68 | CNY 16.68 | CNY 15.98 | 3.44M |
| 2026-06-25 | CNY 16.66 | -0.48% | CNY 16.58 | CNY 17.20 | CNY 16.48 | 3.38M |
| 2026-06-24 | CNY 16.74 | -7.00% | CNY 17.77 | CNY 17.96 | CNY 16.56 | 4.76M |
| 2026-06-23 | CNY 18.00 | -0.28% | CNY 17.80 | CNY 18.30 | CNY 17.78 | 3.67M |
| 2026-06-22 | CNY 18.05 | -2.85% | CNY 18.27 | CNY 18.38 | CNY 17.51 | 4.10M |
| 2026-06-18 | CNY 18.58 | -1.17% | CNY 18.56 | CNY 18.80 | CNY 18.10 | 3.76M |
| 2026-06-17 | CNY 18.80 | -2.59% | CNY 19.10 | CNY 19.22 | CNY 18.64 | 3.49M |
| 2026-06-16 | CNY 19.30 | +1.05% | CNY 18.87 | CNY 19.34 | CNY 18.30 | 4.51M |
| 2026-06-15 | CNY 19.10 | +1.60% | CNY 19.43 | CNY 19.50 | CNY 18.83 | 3.55M |
| 2026-06-12 | CNY 18.80 | +2.62% | CNY 18.60 | CNY 19.39 | CNY 18.21 | 4.46M |
| 2026-06-11 | CNY 18.32 | -2.55% | CNY 18.34 | CNY 18.71 | CNY 17.74 | 4.03M |
| 2026-06-10 | CNY 18.80 | -6.00% | CNY 19.75 | CNY 20.64 | CNY 18.56 | 6.14M |
| 2026-06-09 | CNY 20.00 | 0.00% | CNY 20.15 | CNY 20.45 | CNY 19.65 | 5.89M |
| 2026-06-08 | CNY 20.00 | +1.83% | CNY 19.23 | CNY 20.50 | CNY 19.18 | 7.37M |
| 2026-06-05 | CNY 19.64 | +0.77% | CNY 19.27 | CNY 20.08 | CNY 19.22 | 5.03M |
| 2026-06-04 | CNY 19.49 | +1.19% | CNY 19.30 | CNY 20.19 | CNY 19.02 | 5.46M |
| 2026-06-03 | CNY 19.26 | -0.16% | CNY 19.20 | CNY 19.48 | CNY 18.76 | 4.32M |
| 2026-06-02 | CNY 19.29 | -1.83% | CNY 19.60 | CNY 20.10 | CNY 19.02 | 5.30M |
| 2026-06-01 | CNY 19.65 | -2.67% | CNY 19.30 | CNY 19.93 | CNY 18.63 | 7.40M |
| 2026-05-29 | CNY 20.19 | +10.45% | CNY 18.47 | CNY 21.50 | CNY 18.32 | 11.88M |
| 2026-05-28 | CNY 18.28 | -0.49% | CNY 18.37 | CNY 18.58 | CNY 17.65 | 3.75M |
| 2026-05-27 | CNY 18.37 | -5.50% | CNY 19.37 | CNY 19.37 | CNY 18.21 | 5.09M |
| 2026-05-26 | CNY 19.44 | -4.47% | CNY 20.16 | CNY 20.49 | CNY 19.02 | 5.53M |