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 28.51 | +1.89% | CNY 27.98 | CNY 29.02 | CNY 27.98 | 4.42M |
| 2026-09-29 | CNY 27.98 | -0.60% | CNY 27.91 | CNY 28.87 | CNY 27.60 | 3.33M |
| 2026-09-28 | CNY 28.15 | -0.14% | CNY 28.16 | CNY 29.05 | CNY 28.00 | 4.39M |
| 2026-09-24 | CNY 28.19 | -3.19% | CNY 29.27 | CNY 29.51 | CNY 28.13 | 4.81M |
| 2026-09-23 | CNY 29.12 | -1.85% | CNY 29.08 | CNY 29.90 | CNY 28.90 | 6.53M |
| 2026-09-22 | CNY 29.67 | +4.62% | CNY 28.00 | CNY 29.96 | CNY 27.88 | 10.04M |
| 2026-09-21 | CNY 28.36 | +4.96% | CNY 27.13 | CNY 28.61 | CNY 27.03 | 7.38M |
| 2026-09-18 | CNY 27.02 | +0.93% | CNY 26.76 | CNY 27.60 | CNY 26.62 | 5.14M |
| 2026-09-17 | CNY 26.77 | +1.71% | CNY 26.15 | CNY 27.47 | CNY 26.04 | 5.59M |
| 2026-09-16 | CNY 26.32 | +0.61% | CNY 26.39 | CNY 26.52 | CNY 25.78 | 2.90M |
| 2026-09-15 | CNY 26.16 | -2.13% | CNY 26.66 | CNY 26.66 | CNY 26.09 | 3.01M |
| 2026-09-14 | CNY 26.73 | +3.40% | CNY 25.78 | CNY 27.14 | CNY 25.53 | 4.37M |
| 2026-09-11 | CNY 25.85 | -2.53% | CNY 26.40 | CNY 26.52 | CNY 25.40 | 3.87M |
| 2026-09-10 | CNY 26.52 | -3.98% | CNY 27.20 | CNY 27.24 | CNY 26.35 | 4.75M |
| 2026-09-09 | CNY 27.62 | -4.06% | CNY 28.30 | CNY 28.31 | CNY 27.47 | 5.13M |
| 2026-09-08 | CNY 28.79 | +3.60% | CNY 27.51 | CNY 28.79 | CNY 27.34 | 7.38M |
| 2026-09-07 | CNY 27.79 | +2.17% | CNY 27.30 | CNY 27.79 | CNY 27.03 | 4.36M |
| 2026-09-04 | CNY 27.20 | -2.02% | CNY 27.60 | CNY 28.07 | CNY 27.00 | 5.21M |
| 2026-09-03 | CNY 27.76 | -2.63% | CNY 28.32 | CNY 28.65 | CNY 27.56 | 6.23M |
| 2026-09-02 | CNY 28.51 | -5.88% | CNY 29.30 | CNY 29.80 | CNY 28.30 | 8.07M |
| 2026-09-01 | CNY 30.29 | +0.66% | CNY 29.51 | CNY 30.85 | CNY 28.74 | 10.76M |
| 2026-08-31 | CNY 30.09 | -9.91% | CNY 31.40 | CNY 31.40 | CNY 29.82 | 10.43M |
| 2026-08-28 | CNY 33.40 | -6.23% | CNY 34.25 | CNY 34.27 | CNY 30.83 | 16.58M |
| 2026-08-27 | CNY 35.62 | -1.06% | CNY 34.25 | CNY 35.94 | CNY 34.20 | 14.09M |
| 2026-08-26 | CNY 36.00 | -7.02% | CNY 36.60 | CNY 37.00 | CNY 34.12 | 19.35M |
| 2026-08-25 | CNY 38.72 | +17.01% | CNY 32.99 | CNY 39.71 | CNY 32.43 | 21.65M |
| 2026-08-24 | CNY 33.09 | +5.45% | CNY 33.98 | CNY 35.95 | CNY 32.50 | 15.21M |
| 2026-08-21 | CNY 31.38 | -6.19% | CNY 33.04 | CNY 33.37 | CNY 29.55 | 14.04M |
| 2026-08-20 | CNY 33.45 | +0.21% | CNY 36.54 | CNY 39.98 | CNY 32.62 | 18.85M |
| 2026-08-19 | CNY 33.38 | +19.99% | CNY 27.98 | CNY 33.38 | CNY 27.98 | 16.62M |
| 2026-08-18 | CNY 27.82 | -7.97% | CNY 30.21 | CNY 30.23 | CNY 27.81 | 9.80M |
| 2026-08-17 | CNY 30.23 | -2.01% | CNY 30.79 | CNY 32.40 | CNY 28.73 | 12.96M |
| 2026-08-14 | CNY 30.85 | +19.99% | CNY 25.71 | CNY 30.85 | CNY 25.30 | 10.61M |
| 2026-08-13 | CNY 25.71 | +1.18% | CNY 25.54 | CNY 26.15 | CNY 25.04 | 1.52M |
| 2026-08-12 | CNY 25.41 | +0.08% | CNY 25.39 | CNY 25.79 | CNY 25.30 | 1.08M |
| 2026-08-11 | CNY 25.39 | -0.74% | CNY 25.35 | CNY 25.65 | CNY 25.07 | 1.07M |
| 2026-08-10 | CNY 25.58 | +1.87% | CNY 25.12 | CNY 25.58 | CNY 24.88 | 1.36M |
| 2026-08-07 | CNY 25.11 | +2.83% | CNY 24.50 | CNY 25.24 | CNY 24.10 | 1.48M |
| 2026-08-06 | CNY 24.42 | +1.12% | CNY 24.28 | CNY 24.45 | CNY 23.96 | 1.24M |
| 2026-08-05 | CNY 24.15 | -1.02% | CNY 24.52 | CNY 24.62 | CNY 23.86 | 1.28M |
| 2026-08-04 | CNY 24.40 | +1.50% | CNY 24.20 | CNY 24.97 | CNY 24.04 | 1.79M |
| 2026-08-03 | CNY 24.04 | +4.52% | CNY 23.22 | CNY 24.06 | CNY 22.99 | 1.78M |
| 2026-07-31 | CNY 23.00 | +3.42% | CNY 22.36 | CNY 23.11 | CNY 22.36 | 1.86M |
| 2026-07-30 | CNY 22.24 | -2.58% | CNY 22.92 | CNY 23.12 | CNY 21.91 | 1.99M |
| 2026-07-29 | CNY 22.83 | +0.44% | CNY 22.85 | CNY 23.36 | CNY 22.67 | 1.80M |
| 2026-07-28 | CNY 22.73 | -0.66% | CNY 22.65 | CNY 23.30 | CNY 22.50 | 1.38M |
| 2026-07-27 | CNY 22.88 | +2.97% | CNY 22.22 | CNY 22.95 | CNY 22.00 | 1.48M |
| 2026-07-24 | CNY 22.22 | -3.64% | CNY 23.05 | CNY 23.10 | CNY 22.00 | 1.07M |
| 2026-07-23 | CNY 23.06 | +2.49% | CNY 22.18 | CNY 23.16 | CNY 22.18 | 1.19M |
| 2026-07-22 | CNY 22.50 | -2.47% | CNY 22.82 | CNY 23.85 | CNY 22.35 | 1.71M |
| 2026-07-21 | CNY 23.07 | -2.99% | CNY 23.79 | CNY 24.04 | CNY 21.88 | 1.92M |
| 2026-07-20 | CNY 23.78 | -3.96% | CNY 24.73 | CNY 25.45 | CNY 23.39 | 1.68M |
| 2026-07-17 | CNY 24.76 | -7.34% | CNY 26.61 | CNY 26.72 | CNY 24.54 | 1.88M |
| 2026-07-16 | CNY 26.72 | +2.45% | CNY 26.04 | CNY 27.06 | CNY 25.70 | 1.77M |
| 2026-07-15 | CNY 26.08 | +1.64% | CNY 25.52 | CNY 26.61 | CNY 25.40 | 1.58M |
| 2026-07-14 | CNY 25.66 | +3.55% | CNY 24.60 | CNY 25.77 | CNY 24.17 | 1.33M |
| 2026-07-13 | CNY 24.78 | -0.32% | CNY 24.79 | CNY 25.32 | CNY 24.60 | 1.06M |
| 2026-07-10 | CNY 24.86 | +2.77% | CNY 24.19 | CNY 25.31 | CNY 23.80 | 1.19M |
| 2026-07-09 | CNY 24.19 | -0.66% | CNY 24.06 | CNY 24.81 | CNY 23.68 | 761.80K |
| 2026-07-08 | CNY 24.35 | -1.42% | CNY 24.64 | CNY 24.89 | CNY 24.10 | 933.00K |
| 2026-07-07 | CNY 24.70 | -4.89% | CNY 25.73 | CNY 25.89 | CNY 24.67 | 1.17M |
| 2026-07-06 | CNY 25.97 | +1.21% | CNY 25.46 | CNY 26.22 | CNY 25.46 | 1.13M |
| 2026-07-03 | CNY 25.66 | +2.23% | CNY 25.11 | CNY 25.92 | CNY 25.06 | 1.49M |
| 2026-07-02 | CNY 25.10 | +0.60% | CNY 24.78 | CNY 25.69 | CNY 24.63 | 1.59M |
| 2026-07-01 | CNY 24.95 | +4.05% | CNY 23.98 | CNY 25.01 | CNY 23.76 | 1.57M |
| 2026-06-30 | CNY 23.98 | -3.42% | CNY 24.84 | CNY 25.12 | CNY 23.81 | 1.71M |
| 2026-06-29 | CNY 24.83 | +4.11% | CNY 23.81 | CNY 25.14 | CNY 22.83 | 1.50M |
| 2026-06-26 | CNY 23.85 | -4.45% | CNY 24.42 | CNY 24.68 | CNY 23.85 | 1.14M |
| 2026-06-25 | CNY 24.96 | -3.22% | CNY 25.58 | CNY 25.75 | CNY 24.51 | 1.25M |
| 2026-06-24 | CNY 25.79 | -3.26% | CNY 26.48 | CNY 26.86 | CNY 25.41 | 1.37M |
| 2026-06-23 | CNY 26.66 | +4.84% | CNY 25.38 | CNY 26.90 | CNY 25.15 | 1.77M |
| 2026-06-22 | CNY 25.43 | +2.13% | CNY 24.59 | CNY 25.50 | CNY 23.72 | 1.09M |
| 2026-06-18 | CNY 24.90 | -0.72% | CNY 24.99 | CNY 25.33 | CNY 24.51 | 975.68K |
| 2026-06-17 | CNY 25.08 | -2.45% | CNY 25.45 | CNY 25.70 | CNY 24.91 | 1.22M |
| 2026-06-16 | CNY 25.71 | -0.89% | CNY 26.01 | CNY 26.09 | CNY 25.23 | 865.20K |
| 2026-06-15 | CNY 25.94 | -1.41% | CNY 26.45 | CNY 27.03 | CNY 25.77 | 948.05K |
| 2026-06-12 | CNY 26.31 | +1.39% | CNY 26.45 | CNY 26.58 | CNY 25.70 | 874.72K |
| 2026-06-11 | CNY 25.95 | -2.00% | CNY 26.21 | CNY 26.49 | CNY 25.42 | 786.30K |
| 2026-06-10 | CNY 26.48 | -0.34% | CNY 26.57 | CNY 26.62 | CNY 25.66 | 841.29K |
| 2026-06-09 | CNY 26.57 | -0.15% | CNY 26.80 | CNY 27.18 | CNY 26.21 | 756.89K |
| 2026-06-08 | CNY 26.61 | -3.41% | CNY 27.50 | CNY 27.76 | CNY 26.03 | 1.05M |
| 2026-06-05 | CNY 27.55 | +1.92% | CNY 27.30 | CNY 27.85 | CNY 26.60 | 1.09M |
| 2026-06-04 | CNY 27.03 | -3.29% | CNY 27.97 | CNY 28.03 | CNY 26.78 | 1.00M |
| 2026-06-03 | CNY 27.95 | -2.31% | CNY 28.53 | CNY 28.69 | CNY 27.68 | 1.20M |
| 2026-06-02 | CNY 28.61 | -1.00% | CNY 28.92 | CNY 29.05 | CNY 28.01 | 1.18M |
| 2026-06-01 | CNY 28.90 | +2.12% | CNY 27.85 | CNY 29.16 | CNY 27.60 | 1.20M |
| 2026-05-29 | CNY 28.30 | -1.53% | CNY 28.92 | CNY 29.30 | CNY 27.83 | 1.40M |
| 2026-05-28 | CNY 28.74 | -0.66% | CNY 28.70 | CNY 29.18 | CNY 28.19 | 1.15M |
| 2026-05-27 | CNY 28.93 | -0.86% | CNY 29.18 | CNY 29.31 | CNY 28.71 | 1.16M |
| 2026-05-26 | CNY 29.18 | -2.60% | CNY 29.84 | CNY 29.93 | CNY 29.01 | 1.33M |