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 17.75 | -0.45% | CNY 17.91 | CNY 18.24 | CNY 17.50 | 6.13M |
| 2026-09-29 | CNY 17.83 | +3.12% | CNY 17.37 | CNY 18.02 | CNY 17.20 | 6.25M |
| 2026-09-28 | CNY 17.29 | -6.03% | CNY 18.40 | CNY 18.47 | CNY 17.00 | 5.59M |
| 2026-09-24 | CNY 18.40 | -3.26% | CNY 18.88 | CNY 19.02 | CNY 18.32 | 4.85M |
| 2026-09-23 | CNY 19.02 | -0.58% | CNY 19.17 | CNY 19.24 | CNY 18.81 | 4.31M |
| 2026-09-22 | CNY 19.13 | +1.00% | CNY 18.83 | CNY 19.55 | CNY 18.70 | 9.70M |
| 2026-09-21 | CNY 18.94 | +5.81% | CNY 17.88 | CNY 19.49 | CNY 17.88 | 9.53M |
| 2026-09-18 | CNY 17.90 | +0.34% | CNY 18.20 | CNY 18.20 | CNY 17.67 | 5.38M |
| 2026-09-17 | CNY 17.84 | +1.08% | CNY 17.51 | CNY 18.22 | CNY 17.40 | 5.46M |
| 2026-09-16 | CNY 17.65 | +4.07% | CNY 16.97 | CNY 17.84 | CNY 16.90 | 6.61M |
| 2026-09-15 | CNY 16.96 | -1.28% | CNY 17.01 | CNY 17.37 | CNY 16.88 | 4.82M |
| 2026-09-14 | CNY 17.18 | +2.81% | CNY 16.99 | CNY 17.40 | CNY 16.34 | 7.50M |
| 2026-09-11 | CNY 16.71 | -4.19% | CNY 17.35 | CNY 17.35 | CNY 15.93 | 9.49M |
| 2026-09-10 | CNY 17.44 | -1.80% | CNY 17.53 | CNY 17.64 | CNY 17.23 | 4.47M |
| 2026-09-09 | CNY 17.76 | -1.93% | CNY 18.14 | CNY 18.38 | CNY 17.55 | 8.18M |
| 2026-09-08 | CNY 18.11 | -0.88% | CNY 18.48 | CNY 19.44 | CNY 18.06 | 9.64M |
| 2026-09-07 | CNY 18.27 | +4.46% | CNY 17.73 | CNY 18.58 | CNY 17.18 | 10.22M |
| 2026-09-04 | CNY 17.49 | -2.40% | CNY 18.09 | CNY 18.32 | CNY 17.21 | 7.51M |
| 2026-09-03 | CNY 17.92 | -2.02% | CNY 18.39 | CNY 18.58 | CNY 17.51 | 10.97M |
| 2026-09-02 | CNY 18.29 | +1.39% | CNY 17.75 | CNY 18.39 | CNY 17.18 | 9.36M |
| 2026-09-01 | CNY 18.04 | +0.28% | CNY 17.94 | CNY 18.16 | CNY 17.50 | 9.73M |
| 2026-08-31 | CNY 17.99 | +0.95% | CNY 17.39 | CNY 18.09 | CNY 17.21 | 10.57M |
| 2026-08-28 | CNY 17.82 | +2.47% | CNY 17.39 | CNY 18.32 | CNY 17.10 | 14.30M |
| 2026-08-27 | CNY 17.39 | +0.12% | CNY 17.60 | CNY 17.62 | CNY 17.06 | 12.22M |
| 2026-08-26 | CNY 17.37 | -2.74% | CNY 17.69 | CNY 17.92 | CNY 16.89 | 11.24M |
| 2026-08-25 | CNY 17.86 | -1.71% | CNY 17.99 | CNY 18.35 | CNY 17.55 | 13.94M |
| 2026-08-24 | CNY 18.17 | -11.80% | CNY 20.40 | CNY 20.40 | CNY 17.65 | 25.49M |
| 2026-08-21 | CNY 20.60 | +1.28% | CNY 20.23 | CNY 20.98 | CNY 19.52 | 10.95M |
| 2026-08-20 | CNY 20.34 | +2.16% | CNY 20.10 | CNY 21.28 | CNY 19.63 | 11.83M |
| 2026-08-19 | CNY 19.91 | -10.03% | CNY 21.57 | CNY 21.69 | CNY 19.81 | 13.80M |
| 2026-08-18 | CNY 22.13 | -0.45% | CNY 22.24 | CNY 22.32 | CNY 21.63 | 11.45M |
| 2026-08-17 | CNY 22.23 | +5.86% | CNY 21.19 | CNY 22.30 | CNY 21.19 | 17.95M |
| 2026-08-14 | CNY 21.00 | -1.91% | CNY 21.74 | CNY 21.90 | CNY 19.70 | 23.20M |
| 2026-08-13 | CNY 21.41 | -5.47% | CNY 23.00 | CNY 23.41 | CNY 21.31 | 31.40M |
| 2026-08-12 | CNY 22.65 | +2.81% | CNY 22.16 | CNY 23.19 | CNY 22.02 | 23.79M |
| 2026-08-11 | CNY 22.03 | +6.32% | CNY 20.48 | CNY 22.28 | CNY 20.02 | 27.78M |
| 2026-08-10 | CNY 20.72 | +19.98% | CNY 17.50 | CNY 20.72 | CNY 17.33 | 26.99M |
| 2026-08-07 | CNY 17.27 | +11.64% | CNY 15.61 | CNY 17.41 | CNY 15.50 | 14.17M |
| 2026-08-06 | CNY 15.47 | +4.88% | CNY 14.62 | CNY 15.83 | CNY 14.41 | 11.17M |
| 2026-08-05 | CNY 14.75 | +7.27% | CNY 13.70 | CNY 14.85 | CNY 13.69 | 10.39M |
| 2026-08-04 | CNY 13.75 | +3.93% | CNY 13.23 | CNY 13.92 | CNY 13.21 | 8.47M |
| 2026-08-03 | CNY 13.23 | +3.85% | CNY 12.78 | CNY 13.27 | CNY 12.56 | 7.53M |
| 2026-07-31 | CNY 12.74 | +3.75% | CNY 12.83 | CNY 13.22 | CNY 12.70 | 7.83M |
| 2026-07-30 | CNY 12.28 | -5.54% | CNY 13.01 | CNY 13.07 | CNY 12.05 | 9.60M |
| 2026-07-29 | CNY 13.00 | +0.39% | CNY 13.00 | CNY 13.12 | CNY 12.43 | 8.48M |
| 2026-07-28 | CNY 12.95 | -4.22% | CNY 13.25 | CNY 13.69 | CNY 12.88 | 7.62M |
| 2026-07-27 | CNY 13.52 | +3.92% | CNY 13.04 | CNY 13.60 | CNY 12.80 | 6.87M |
| 2026-07-24 | CNY 13.01 | -3.27% | CNY 13.28 | CNY 13.39 | CNY 12.83 | 5.56M |
| 2026-07-23 | CNY 13.45 | -2.32% | CNY 13.77 | CNY 13.92 | CNY 13.14 | 8.36M |
| 2026-07-22 | CNY 13.77 | -3.23% | CNY 14.00 | CNY 14.53 | CNY 13.65 | 12.24M |
| 2026-07-21 | CNY 14.23 | +12.49% | CNY 12.70 | CNY 14.36 | CNY 11.22 | 21.56M |
| 2026-07-20 | CNY 12.65 | -5.24% | CNY 13.63 | CNY 14.59 | CNY 12.21 | 17.47M |
| 2026-07-17 | CNY 13.35 | -13.09% | CNY 15.24 | CNY 15.34 | CNY 13.18 | 15.54M |
| 2026-07-16 | CNY 15.36 | -3.03% | CNY 15.41 | CNY 16.23 | CNY 15.17 | 10.86M |
| 2026-07-15 | CNY 15.84 | -6.27% | CNY 16.62 | CNY 17.28 | CNY 15.69 | 11.68M |
| 2026-07-14 | CNY 16.90 | +0.06% | CNY 16.80 | CNY 17.60 | CNY 16.21 | 12.15M |
| 2026-07-13 | CNY 16.89 | -18.01% | CNY 20.21 | CNY 20.32 | CNY 16.50 | 21.10M |
| 2026-07-10 | CNY 20.60 | -4.59% | CNY 21.38 | CNY 21.76 | CNY 20.13 | 16.60M |
| 2026-07-09 | CNY 21.59 | -0.60% | CNY 21.32 | CNY 21.82 | CNY 20.54 | 17.86M |
| 2026-07-08 | CNY 21.72 | -3.55% | CNY 22.35 | CNY 23.42 | CNY 21.30 | 15.39M |
| 2026-07-07 | CNY 22.52 | -4.09% | CNY 23.37 | CNY 24.30 | CNY 22.31 | 15.77M |
| 2026-07-06 | CNY 23.48 | +3.12% | CNY 22.98 | CNY 24.39 | CNY 22.68 | 27.86M |
| 2026-07-03 | CNY 22.77 | +17.07% | CNY 19.39 | CNY 23.34 | CNY 19.20 | 36.00M |
| 2026-07-02 | CNY 19.45 | +0.36% | CNY 18.96 | CNY 20.12 | CNY 18.66 | 21.20M |
| 2026-07-01 | CNY 19.38 | -0.10% | CNY 19.66 | CNY 19.99 | CNY 18.50 | 27.64M |
| 2026-06-30 | CNY 19.40 | +11.62% | CNY 18.00 | CNY 20.00 | CNY 17.80 | 37.05M |
| 2026-06-29 | CNY 17.38 | -17.08% | CNY 19.88 | CNY 20.55 | CNY 17.26 | 48.72M |
| 2026-06-26 | CNY 20.96 | +19.98% | CNY 18.36 | CNY 20.96 | CNY 17.22 | 44.69M |
| 2026-06-25 | CNY 17.47 | +13.52% | CNY 15.39 | CNY 17.80 | CNY 15.20 | 19.44M |
| 2026-06-24 | CNY 15.39 | -0.13% | CNY 15.30 | CNY 15.90 | CNY 14.50 | 10.13M |
| 2026-06-23 | CNY 15.41 | -1.53% | CNY 15.50 | CNY 16.00 | CNY 15.28 | 6.13M |
| 2026-06-22 | CNY 15.65 | -1.26% | CNY 15.83 | CNY 16.00 | CNY 15.18 | 7.71M |
| 2026-06-18 | CNY 15.85 | -2.34% | CNY 16.31 | CNY 16.48 | CNY 15.84 | 6.22M |
| 2026-06-17 | CNY 16.23 | -2.23% | CNY 16.41 | CNY 17.08 | CNY 16.18 | 7.83M |
| 2026-06-16 | CNY 16.60 | +4.80% | CNY 15.83 | CNY 16.75 | CNY 15.45 | 8.36M |
| 2026-06-15 | CNY 15.84 | +1.54% | CNY 15.68 | CNY 16.23 | CNY 15.50 | 5.50M |
| 2026-06-12 | CNY 15.60 | -3.11% | CNY 16.30 | CNY 16.70 | CNY 15.56 | 6.47M |
| 2026-06-11 | CNY 16.10 | +0.63% | CNY 16.50 | CNY 16.80 | CNY 15.55 | 7.50M |
| 2026-06-10 | CNY 16.00 | -0.06% | CNY 15.82 | CNY 16.58 | CNY 15.68 | 7.23M |
| 2026-06-09 | CNY 16.01 | +2.56% | CNY 15.80 | CNY 16.26 | CNY 15.27 | 8.22M |
| 2026-06-08 | CNY 15.61 | -6.19% | CNY 17.00 | CNY 17.26 | CNY 15.58 | 11.26M |
| 2026-06-05 | CNY 16.64 | +1.90% | CNY 16.16 | CNY 17.25 | CNY 15.77 | 9.27M |
| 2026-06-04 | CNY 16.33 | -2.51% | CNY 16.50 | CNY 17.68 | CNY 16.16 | 8.56M |
| 2026-06-03 | CNY 16.75 | -4.45% | CNY 17.50 | CNY 17.68 | CNY 16.55 | 6.42M |
| 2026-06-02 | CNY 17.53 | +0.11% | CNY 17.50 | CNY 17.88 | CNY 16.85 | 6.89M |
| 2026-06-01 | CNY 17.51 | -1.46% | CNY 17.77 | CNY 18.79 | CNY 17.46 | 7.69M |
| 2026-05-29 | CNY 17.77 | -4.02% | CNY 18.51 | CNY 19.13 | CNY 17.58 | 7.93M |
| 2026-05-28 | CNY 18.51 | +2.94% | CNY 17.89 | CNY 18.64 | CNY 17.61 | 7.43M |
| 2026-05-27 | CNY 17.99 | -2.97% | CNY 18.57 | CNY 18.66 | CNY 17.79 | 7.40M |
| 2026-05-26 | CNY 18.54 | -2.37% | CNY 18.80 | CNY 19.21 | CNY 18.25 | 7.03M |