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 28.36 | -1.36% | CNY 28.69 | CNY 29.04 | CNY 28.19 | 916.86K |
| 2026-09-29 | CNY 28.75 | -1.24% | CNY 28.58 | CNY 28.82 | CNY 28.30 | 830.78K |
| 2026-09-28 | CNY 29.11 | -2.74% | CNY 29.69 | CNY 30.01 | CNY 28.81 | 1.10M |
| 2026-09-24 | CNY 29.93 | -0.17% | CNY 30.43 | CNY 30.43 | CNY 29.70 | 953.60K |
| 2026-09-23 | CNY 29.98 | -0.40% | CNY 30.10 | CNY 30.19 | CNY 29.74 | 935.80K |
| 2026-09-22 | CNY 30.10 | -0.56% | CNY 30.30 | CNY 30.50 | CNY 29.60 | 1.69M |
| 2026-09-21 | CNY 30.27 | +8.88% | CNY 27.99 | CNY 30.31 | CNY 27.84 | 2.56M |
| 2026-09-18 | CNY 27.80 | +0.29% | CNY 27.63 | CNY 28.12 | CNY 27.63 | 718.38K |
| 2026-09-17 | CNY 27.72 | +0.40% | CNY 27.35 | CNY 27.75 | CNY 27.24 | 511.70K |
| 2026-09-16 | CNY 27.61 | +1.81% | CNY 27.12 | CNY 27.80 | CNY 26.88 | 593.70K |
| 2026-09-15 | CNY 27.12 | -2.66% | CNY 27.77 | CNY 27.86 | CNY 27.02 | 638.20K |
| 2026-09-14 | CNY 27.86 | +1.05% | CNY 27.30 | CNY 28.09 | CNY 27.30 | 655.30K |
| 2026-09-11 | CNY 27.57 | -1.08% | CNY 27.90 | CNY 27.90 | CNY 27.01 | 773.10K |
| 2026-09-10 | CNY 27.87 | -2.04% | CNY 28.16 | CNY 28.47 | CNY 27.70 | 821.70K |
| 2026-09-09 | CNY 28.45 | -1.08% | CNY 28.76 | CNY 28.93 | CNY 28.28 | 628.71K |
| 2026-09-08 | CNY 28.76 | -0.69% | CNY 29.08 | CNY 29.18 | CNY 28.61 | 819.60K |
| 2026-09-07 | CNY 28.96 | +0.59% | CNY 28.88 | CNY 29.12 | CNY 28.62 | 750.74K |
| 2026-09-04 | CNY 28.79 | -0.66% | CNY 28.98 | CNY 29.49 | CNY 28.62 | 1.35M |
| 2026-09-03 | CNY 28.98 | -1.53% | CNY 29.69 | CNY 29.88 | CNY 28.90 | 1.18M |
| 2026-09-02 | CNY 29.43 | +0.86% | CNY 28.91 | CNY 29.60 | CNY 28.82 | 1.31M |
| 2026-09-01 | CNY 29.18 | +0.14% | CNY 29.01 | CNY 29.61 | CNY 28.90 | 1.50M |
| 2026-08-31 | CNY 29.14 | +1.57% | CNY 28.42 | CNY 29.19 | CNY 28.41 | 1.56M |
| 2026-08-28 | CNY 28.69 | +0.56% | CNY 28.31 | CNY 28.73 | CNY 28.30 | 1.56M |
| 2026-08-27 | CNY 28.53 | -0.70% | CNY 28.34 | CNY 28.83 | CNY 28.30 | 2.17M |
| 2026-08-26 | CNY 28.73 | -4.52% | CNY 29.66 | CNY 30.19 | CNY 28.56 | 4.01M |
| 2026-08-25 | CNY 30.09 | +3.76% | CNY 28.80 | CNY 30.86 | CNY 28.39 | 5.48M |
| 2026-08-24 | CNY 29.00 | +8.49% | CNY 28.55 | CNY 31.60 | CNY 28.55 | 4.67M |
| 2026-08-21 | CNY 26.73 | -0.67% | CNY 26.67 | CNY 26.97 | CNY 26.46 | 844.70K |
| 2026-08-20 | CNY 26.91 | +2.95% | CNY 26.56 | CNY 27.16 | CNY 26.32 | 765.00K |
| 2026-08-19 | CNY 26.14 | -4.74% | CNY 27.43 | CNY 27.43 | CNY 26.10 | 911.60K |
| 2026-08-18 | CNY 27.44 | -1.19% | CNY 28.01 | CNY 28.01 | CNY 27.20 | 753.80K |
| 2026-08-17 | CNY 27.77 | +2.97% | CNY 26.82 | CNY 27.85 | CNY 26.81 | 773.70K |
| 2026-08-14 | CNY 26.97 | -0.04% | CNY 26.88 | CNY 27.19 | CNY 26.81 | 665.10K |
| 2026-08-13 | CNY 26.98 | -1.28% | CNY 27.47 | CNY 27.51 | CNY 26.98 | 848.59K |
| 2026-08-12 | CNY 27.33 | +1.94% | CNY 26.86 | CNY 27.68 | CNY 26.83 | 859.00K |
| 2026-08-11 | CNY 26.81 | -0.92% | CNY 27.11 | CNY 27.35 | CNY 26.38 | 839.30K |
| 2026-08-10 | CNY 27.06 | +2.31% | CNY 26.43 | CNY 27.09 | CNY 25.97 | 971.70K |
| 2026-08-07 | CNY 26.45 | +1.15% | CNY 26.26 | CNY 26.49 | CNY 25.32 | 868.20K |
| 2026-08-06 | CNY 26.15 | 0.00% | CNY 25.93 | CNY 26.33 | CNY 25.63 | 805.80K |
| 2026-08-05 | CNY 26.15 | +1.36% | CNY 25.70 | CNY 26.31 | CNY 25.64 | 986.00K |
| 2026-08-04 | CNY 25.80 | +1.14% | CNY 25.55 | CNY 25.90 | CNY 25.45 | 711.56K |
| 2026-08-03 | CNY 25.51 | +2.57% | CNY 25.04 | CNY 25.60 | CNY 24.88 | 675.26K |
| 2026-07-31 | CNY 24.87 | +4.06% | CNY 24.57 | CNY 25.27 | CNY 24.38 | 1.10M |
| 2026-07-30 | CNY 23.90 | -2.77% | CNY 24.58 | CNY 24.90 | CNY 23.80 | 843.80K |
| 2026-07-29 | CNY 24.58 | +1.78% | CNY 24.15 | CNY 24.69 | CNY 24.10 | 845.20K |
| 2026-07-28 | CNY 24.15 | -0.49% | CNY 24.28 | CNY 25.00 | CNY 24.09 | 1.02M |
| 2026-07-27 | CNY 24.27 | +3.54% | CNY 23.49 | CNY 24.43 | CNY 23.46 | 974.00K |
| 2026-07-24 | CNY 23.44 | -2.29% | CNY 23.87 | CNY 24.17 | CNY 23.30 | 576.70K |
| 2026-07-23 | CNY 23.99 | +1.87% | CNY 23.55 | CNY 24.18 | CNY 23.45 | 872.80K |
| 2026-07-22 | CNY 23.55 | -4.31% | CNY 24.78 | CNY 24.78 | CNY 23.43 | 1.22M |
| 2026-07-21 | CNY 24.61 | +1.95% | CNY 24.35 | CNY 24.80 | CNY 22.26 | 1.89M |
| 2026-07-20 | CNY 24.14 | -7.86% | CNY 26.20 | CNY 26.53 | CNY 23.60 | 1.90M |
| 2026-07-17 | CNY 26.20 | -5.52% | CNY 27.90 | CNY 28.03 | CNY 25.76 | 1.54M |
| 2026-07-16 | CNY 27.73 | +2.02% | CNY 26.80 | CNY 28.40 | CNY 26.68 | 1.21M |
| 2026-07-15 | CNY 27.18 | -1.81% | CNY 27.73 | CNY 27.88 | CNY 26.90 | 1.05M |
| 2026-07-14 | CNY 27.68 | +2.86% | CNY 26.92 | CNY 28.01 | CNY 26.60 | 1.58M |
| 2026-07-13 | CNY 26.91 | -8.59% | CNY 29.14 | CNY 29.15 | CNY 26.70 | 2.15M |
| 2026-07-10 | CNY 29.44 | +0.96% | CNY 29.01 | CNY 29.78 | CNY 28.05 | 2.39M |
| 2026-07-09 | CNY 29.16 | -8.65% | CNY 31.26 | CNY 31.66 | CNY 28.69 | 3.93M |
| 2026-07-08 | CNY 31.92 | -6.94% | CNY 33.79 | CNY 35.45 | CNY 31.00 | 4.94M |
| 2026-07-07 | CNY 34.30 | +4.80% | CNY 32.41 | CNY 34.50 | CNY 32.21 | 3.92M |
| 2026-07-06 | CNY 32.73 | -2.12% | CNY 33.00 | CNY 33.90 | CNY 32.16 | 2.67M |
| 2026-07-03 | CNY 33.44 | +6.53% | CNY 31.16 | CNY 33.46 | CNY 31.16 | 4.27M |
| 2026-07-02 | CNY 31.39 | -1.60% | CNY 31.27 | CNY 32.42 | CNY 30.25 | 2.47M |
| 2026-07-01 | CNY 31.90 | +2.90% | CNY 30.69 | CNY 32.73 | CNY 30.47 | 3.58M |
| 2026-06-30 | CNY 31.00 | +2.62% | CNY 30.06 | CNY 31.91 | CNY 29.50 | 3.40M |
| 2026-06-29 | CNY 30.21 | -8.12% | CNY 32.56 | CNY 32.74 | CNY 29.02 | 4.70M |
| 2026-06-26 | CNY 32.88 | +6.79% | CNY 30.52 | CNY 33.86 | CNY 29.82 | 5.63M |
| 2026-06-25 | CNY 30.79 | +3.22% | CNY 29.77 | CNY 32.20 | CNY 28.82 | 3.80M |
| 2026-06-24 | CNY 29.83 | -8.38% | CNY 32.40 | CNY 32.68 | CNY 29.21 | 3.42M |
| 2026-06-23 | CNY 32.56 | +2.23% | CNY 31.41 | CNY 32.94 | CNY 31.41 | 3.33M |
| 2026-06-22 | CNY 31.85 | +10.71% | CNY 28.66 | CNY 32.54 | CNY 28.43 | 3.64M |
| 2026-06-18 | CNY 28.77 | +3.16% | CNY 27.80 | CNY 28.82 | CNY 27.59 | 1.46M |
| 2026-06-17 | CNY 27.89 | +0.76% | CNY 27.85 | CNY 28.17 | CNY 27.48 | 1.18M |
| 2026-06-16 | CNY 27.68 | +1.10% | CNY 27.89 | CNY 27.98 | CNY 27.08 | 1.37M |
| 2026-06-15 | CNY 27.38 | +1.82% | CNY 27.00 | CNY 27.70 | CNY 26.58 | 1.18M |
| 2026-06-12 | CNY 26.89 | +2.13% | CNY 26.33 | CNY 27.08 | CNY 26.33 | 1.04M |
| 2026-06-11 | CNY 26.33 | -1.75% | CNY 26.87 | CNY 26.87 | CNY 25.92 | 919.54K |
| 2026-06-10 | CNY 26.80 | -3.60% | CNY 27.70 | CNY 27.70 | CNY 26.32 | 1.17M |
| 2026-06-09 | CNY 27.80 | +0.80% | CNY 27.53 | CNY 28.54 | CNY 27.48 | 985.20K |
| 2026-06-08 | CNY 27.58 | -3.40% | CNY 27.57 | CNY 28.88 | CNY 27.11 | 1.35M |
| 2026-06-05 | CNY 28.55 | +1.93% | CNY 28.70 | CNY 28.95 | CNY 27.33 | 1.33M |
| 2026-06-04 | CNY 28.01 | -0.36% | CNY 27.97 | CNY 28.53 | CNY 27.66 | 628.70K |
| 2026-06-03 | CNY 28.11 | -2.06% | CNY 28.44 | CNY 28.99 | CNY 27.83 | 949.20K |
| 2026-06-02 | CNY 28.70 | -2.38% | CNY 29.39 | CNY 29.39 | CNY 28.37 | 833.40K |
| 2026-06-01 | CNY 29.40 | +2.83% | CNY 28.58 | CNY 29.72 | CNY 28.46 | 1.23M |
| 2026-05-29 | CNY 28.59 | -4.99% | CNY 30.47 | CNY 30.47 | CNY 28.51 | 1.41M |
| 2026-05-28 | CNY 30.09 | +1.28% | CNY 29.71 | CNY 30.30 | CNY 29.36 | 1.13M |
| 2026-05-27 | CNY 29.71 | -3.22% | CNY 30.51 | CNY 30.81 | CNY 29.63 | 1.22M |
| 2026-05-26 | CNY 30.70 | -3.91% | CNY 31.95 | CNY 31.95 | CNY 30.04 | 1.25M |