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 25.77 | -0.15% | CNY 25.99 | CNY 26.30 | CNY 25.60 | 1.56M |
| 2026-09-29 | CNY 25.81 | +0.86% | CNY 25.60 | CNY 26.06 | CNY 24.60 | 1.79M |
| 2026-09-28 | CNY 25.59 | -4.41% | CNY 26.50 | CNY 26.84 | CNY 25.43 | 2.01M |
| 2026-09-24 | CNY 26.77 | -1.83% | CNY 27.30 | CNY 27.66 | CNY 26.75 | 1.54M |
| 2026-09-23 | CNY 27.27 | -1.30% | CNY 27.44 | CNY 27.71 | CNY 27.15 | 1.82M |
| 2026-09-22 | CNY 27.63 | -0.90% | CNY 27.83 | CNY 28.50 | CNY 27.50 | 2.41M |
| 2026-09-21 | CNY 27.88 | +3.49% | CNY 26.88 | CNY 28.89 | CNY 26.88 | 3.28M |
| 2026-09-18 | CNY 26.94 | -1.64% | CNY 27.31 | CNY 27.41 | CNY 26.60 | 2.67M |
| 2026-09-17 | CNY 27.39 | +3.05% | CNY 26.55 | CNY 28.28 | CNY 26.21 | 4.18M |
| 2026-09-16 | CNY 26.58 | +0.11% | CNY 26.60 | CNY 27.22 | CNY 26.09 | 2.02M |
| 2026-09-15 | CNY 26.55 | -0.41% | CNY 26.48 | CNY 26.96 | CNY 26.26 | 2.03M |
| 2026-09-14 | CNY 26.66 | +0.79% | CNY 26.51 | CNY 27.26 | CNY 25.50 | 3.00M |
| 2026-09-11 | CNY 26.45 | -1.64% | CNY 26.46 | CNY 27.20 | CNY 25.85 | 2.91M |
| 2026-09-10 | CNY 26.89 | -1.75% | CNY 27.12 | CNY 27.58 | CNY 26.53 | 2.98M |
| 2026-09-09 | CNY 27.37 | -5.03% | CNY 28.00 | CNY 29.00 | CNY 27.01 | 5.95M |
| 2026-09-08 | CNY 28.82 | -13.01% | CNY 33.00 | CNY 33.00 | CNY 27.81 | 10.22M |
| 2026-09-07 | CNY 33.13 | +2.25% | CNY 32.17 | CNY 33.61 | CNY 32.17 | 2.44M |
| 2026-09-04 | CNY 32.40 | -1.85% | CNY 33.34 | CNY 33.94 | CNY 31.93 | 3.35M |
| 2026-09-03 | CNY 33.01 | +6.79% | CNY 31.29 | CNY 33.20 | CNY 30.45 | 4.07M |
| 2026-09-02 | CNY 30.91 | -0.67% | CNY 30.68 | CNY 31.34 | CNY 30.53 | 1.32M |
| 2026-09-01 | CNY 31.12 | +1.60% | CNY 30.01 | CNY 31.38 | CNY 30.01 | 2.15M |
| 2026-08-31 | CNY 30.63 | -0.29% | CNY 30.21 | CNY 30.63 | CNY 29.60 | 1.73M |
| 2026-08-28 | CNY 30.72 | -0.78% | CNY 30.96 | CNY 31.24 | CNY 30.48 | 2.29M |
| 2026-08-27 | CNY 30.96 | +5.09% | CNY 29.45 | CNY 31.02 | CNY 28.62 | 3.97M |
| 2026-08-26 | CNY 29.46 | -3.85% | CNY 30.56 | CNY 30.56 | CNY 28.73 | 4.00M |
| 2026-08-25 | CNY 30.64 | +10.22% | CNY 27.55 | CNY 31.00 | CNY 27.07 | 4.82M |
| 2026-08-24 | CNY 27.80 | -1.35% | CNY 28.24 | CNY 28.50 | CNY 27.20 | 2.79M |
| 2026-08-21 | CNY 28.18 | +2.29% | CNY 27.30 | CNY 28.46 | CNY 26.76 | 2.51M |
| 2026-08-20 | CNY 27.55 | +2.04% | CNY 27.32 | CNY 28.04 | CNY 27.00 | 2.28M |
| 2026-08-19 | CNY 27.00 | -11.76% | CNY 30.17 | CNY 30.36 | CNY 26.81 | 3.94M |
| 2026-08-18 | CNY 30.60 | +7.07% | CNY 28.70 | CNY 30.77 | CNY 28.35 | 4.53M |
| 2026-08-17 | CNY 28.58 | +1.60% | CNY 28.33 | CNY 28.58 | CNY 27.76 | 1.92M |
| 2026-08-14 | CNY 28.13 | +0.25% | CNY 28.20 | CNY 28.46 | CNY 27.55 | 2.01M |
| 2026-08-13 | CNY 28.06 | -2.26% | CNY 28.88 | CNY 29.00 | CNY 28.01 | 2.42M |
| 2026-08-12 | CNY 28.71 | +1.63% | CNY 28.24 | CNY 29.47 | CNY 27.90 | 2.95M |
| 2026-08-11 | CNY 28.25 | +1.47% | CNY 27.58 | CNY 28.58 | CNY 26.76 | 2.93M |
| 2026-08-10 | CNY 27.84 | +3.49% | CNY 27.30 | CNY 28.50 | CNY 26.90 | 3.91M |
| 2026-08-07 | CNY 26.90 | +2.67% | CNY 26.45 | CNY 26.95 | CNY 25.45 | 2.48M |
| 2026-08-06 | CNY 26.20 | +0.50% | CNY 26.07 | CNY 26.56 | CNY 25.52 | 2.38M |
| 2026-08-05 | CNY 26.07 | +2.52% | CNY 25.53 | CNY 26.20 | CNY 25.28 | 2.75M |
| 2026-08-04 | CNY 25.43 | +7.39% | CNY 23.80 | CNY 25.57 | CNY 23.51 | 3.49M |
| 2026-08-03 | CNY 23.68 | -1.04% | CNY 23.90 | CNY 24.07 | CNY 23.32 | 3.15M |
| 2026-07-31 | CNY 23.93 | +9.72% | CNY 22.00 | CNY 24.28 | CNY 21.89 | 5.26M |
| 2026-07-30 | CNY 21.81 | -7.82% | CNY 23.58 | CNY 23.96 | CNY 21.75 | 4.25M |
| 2026-07-29 | CNY 23.66 | +3.18% | CNY 22.94 | CNY 23.93 | CNY 22.64 | 4.91M |
| 2026-07-28 | CNY 22.93 | -5.75% | CNY 23.84 | CNY 24.75 | CNY 22.84 | 4.62M |
| 2026-07-27 | CNY 24.33 | +0.37% | CNY 25.90 | CNY 25.90 | CNY 23.38 | 7.42M |
| 2026-07-24 | CNY 24.24 | +1.64% | CNY 23.60 | CNY 25.06 | CNY 23.25 | 4.90M |
| 2026-07-23 | CNY 23.85 | -0.33% | CNY 23.67 | CNY 24.48 | CNY 23.41 | 3.31M |
| 2026-07-22 | CNY 23.93 | -1.81% | CNY 24.80 | CNY 25.85 | CNY 23.72 | 5.32M |
| 2026-07-21 | CNY 24.37 | +1.75% | CNY 24.67 | CNY 24.67 | CNY 19.16 | 7.04M |
| 2026-07-20 | CNY 23.95 | -5.04% | CNY 25.88 | CNY 28.80 | CNY 23.40 | 7.18M |
| 2026-07-17 | CNY 25.22 | -14.51% | CNY 29.60 | CNY 29.60 | CNY 25.07 | 4.70M |
| 2026-07-16 | CNY 29.50 | -1.34% | CNY 29.49 | CNY 31.09 | CNY 29.00 | 3.69M |
| 2026-07-15 | CNY 29.90 | -4.50% | CNY 31.06 | CNY 32.29 | CNY 29.52 | 3.32M |
| 2026-07-14 | CNY 31.31 | +0.55% | CNY 31.18 | CNY 31.46 | CNY 30.01 | 3.18M |
| 2026-07-13 | CNY 31.14 | -12.01% | CNY 35.39 | CNY 35.39 | CNY 30.52 | 4.33M |
| 2026-07-10 | CNY 35.39 | -1.42% | CNY 35.48 | CNY 36.40 | CNY 35.01 | 2.58M |
| 2026-07-09 | CNY 35.90 | -0.47% | CNY 36.35 | CNY 36.43 | CNY 34.30 | 2.25M |
| 2026-07-08 | CNY 36.07 | -2.88% | CNY 37.50 | CNY 37.50 | CNY 35.58 | 1.84M |
| 2026-07-07 | CNY 37.14 | -3.66% | CNY 38.51 | CNY 38.54 | CNY 36.89 | 2.48M |
| 2026-07-06 | CNY 38.55 | -1.43% | CNY 39.09 | CNY 39.39 | CNY 37.30 | 3.23M |
| 2026-07-03 | CNY 39.11 | +0.20% | CNY 38.99 | CNY 40.42 | CNY 38.66 | 3.23M |
| 2026-07-02 | CNY 39.03 | +0.28% | CNY 38.60 | CNY 40.02 | CNY 38.11 | 2.65M |
| 2026-07-01 | CNY 38.92 | +1.88% | CNY 37.82 | CNY 39.40 | CNY 36.52 | 3.91M |
| 2026-06-30 | CNY 38.20 | -7.28% | CNY 40.78 | CNY 40.98 | CNY 36.80 | 6.55M |
| 2026-06-29 | CNY 41.20 | +7.01% | CNY 39.07 | CNY 41.50 | CNY 38.50 | 6.20M |
| 2026-06-26 | CNY 38.50 | -3.65% | CNY 39.22 | CNY 40.27 | CNY 37.87 | 4.43M |
| 2026-06-25 | CNY 39.96 | +0.33% | CNY 40.00 | CNY 40.83 | CNY 38.25 | 3.17M |
| 2026-06-24 | CNY 39.83 | +0.23% | CNY 39.40 | CNY 40.26 | CNY 38.85 | 2.60M |
| 2026-06-23 | CNY 39.74 | +0.35% | CNY 39.60 | CNY 40.41 | CNY 38.69 | 3.03M |
| 2026-06-22 | CNY 39.60 | +1.54% | CNY 38.71 | CNY 39.75 | CNY 37.44 | 3.75M |
| 2026-06-18 | CNY 39.00 | -4.01% | CNY 40.86 | CNY 40.86 | CNY 37.50 | 4.37M |
| 2026-06-17 | CNY 40.63 | +2.52% | CNY 39.59 | CNY 42.27 | CNY 39.02 | 2.74M |
| 2026-06-16 | CNY 39.63 | -0.97% | CNY 40.03 | CNY 40.20 | CNY 38.80 | 1.76M |
| 2026-06-15 | CNY 40.02 | -0.89% | CNY 40.18 | CNY 40.88 | CNY 39.62 | 2.17M |
| 2026-06-12 | CNY 40.38 | +1.08% | CNY 40.45 | CNY 41.00 | CNY 39.75 | 1.89M |
| 2026-06-11 | CNY 39.95 | +1.04% | CNY 39.78 | CNY 41.80 | CNY 38.77 | 3.32M |
| 2026-06-10 | CNY 39.54 | -0.23% | CNY 39.24 | CNY 39.79 | CNY 38.50 | 2.25M |
| 2026-06-09 | CNY 39.63 | -0.45% | CNY 40.46 | CNY 40.78 | CNY 38.00 | 3.45M |
| 2026-06-08 | CNY 39.81 | -1.95% | CNY 40.60 | CNY 41.88 | CNY 38.06 | 4.99M |
| 2026-06-05 | CNY 40.60 | -1.36% | CNY 40.90 | CNY 41.40 | CNY 39.93 | 1.27M |
| 2026-06-04 | CNY 41.16 | -3.24% | CNY 42.38 | CNY 43.29 | CNY 40.80 | 1.49M |
| 2026-06-03 | CNY 42.54 | +0.85% | CNY 42.00 | CNY 42.83 | CNY 41.21 | 2.43M |
| 2026-06-02 | CNY 42.18 | +6.68% | CNY 39.57 | CNY 42.47 | CNY 39.57 | 3.01M |
| 2026-06-01 | CNY 39.54 | -2.92% | CNY 40.70 | CNY 41.04 | CNY 39.50 | 1.61M |
| 2026-05-29 | CNY 40.73 | -5.04% | CNY 42.94 | CNY 43.19 | CNY 40.10 | 2.35M |
| 2026-05-28 | CNY 42.89 | -2.14% | CNY 43.77 | CNY 43.77 | CNY 42.20 | 1.56M |
| 2026-05-27 | CNY 43.83 | +0.50% | CNY 43.51 | CNY 44.32 | CNY 41.80 | 2.55M |
| 2026-05-26 | CNY 43.61 | -4.53% | CNY 45.54 | CNY 45.81 | CNY 42.70 | 2.56M |