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 44.80 | +2.75% | CNY 43.01 | CNY 45.24 | CNY 42.95 | 7.43M |
| 2026-09-29 | CNY 43.60 | +2.81% | CNY 41.95 | CNY 44.25 | CNY 40.70 | 7.56M |
| 2026-09-28 | CNY 42.41 | -1.60% | CNY 42.48 | CNY 42.86 | CNY 40.52 | 5.75M |
| 2026-09-24 | CNY 43.10 | +0.19% | CNY 42.86 | CNY 44.35 | CNY 42.50 |
| 6.79M |
| 2026-09-23 | CNY 43.02 | -0.51% | CNY 43.14 | CNY 43.58 | CNY 42.52 | 4.36M |
| 2026-09-22 | CNY 43.24 | +0.35% | CNY 43.10 | CNY 44.60 | CNY 42.64 | 6.47M |
| 2026-09-21 | CNY 43.09 | +2.38% | CNY 41.89 | CNY 44.60 | CNY 41.63 | 7.44M |
| 2026-09-18 | CNY 42.09 | -2.12% | CNY 42.00 | CNY 42.68 | CNY 41.55 | 7.20M |
| 2026-09-17 | CNY 43.00 | +1.70% | CNY 41.20 | CNY 44.18 | CNY 40.44 | 12.51M |
| 2026-09-16 | CNY 42.28 | -4.34% | CNY 44.00 | CNY 45.12 | CNY 42.00 | 11.41M |
| 2026-09-15 | CNY 44.20 | +12.84% | CNY 38.63 | CNY 44.97 | CNY 38.20 | 14.75M |
| 2026-09-14 | CNY 39.17 | -2.51% | CNY 39.60 | CNY 40.99 | CNY 38.63 | 6.43M |
| 2026-09-11 | CNY 40.18 | +4.07% | CNY 38.08 | CNY 40.54 | CNY 37.47 | 10.22M |
| 2026-09-10 | CNY 38.61 | +4.72% | CNY 36.59 | CNY 39.85 | CNY 36.14 | 8.77M |
| 2026-09-09 | CNY 36.87 | -1.94% | CNY 37.57 | CNY 37.68 | CNY 36.73 | 2.00M |
| 2026-09-08 | CNY 37.60 | -0.03% | CNY 37.52 | CNY 38.30 | CNY 37.13 | 3.14M |
| 2026-09-07 | CNY 37.61 | +1.35% | CNY 37.06 | CNY 37.88 | CNY 36.96 | 2.70M |
| 2026-09-04 | CNY 37.11 | -3.31% | CNY 38.52 | CNY 38.73 | CNY 36.97 | 3.79M |
| 2026-09-03 | CNY 38.38 | -0.98% | CNY 38.85 | CNY 39.12 | CNY 38.15 | 1.57M |
| 2026-09-02 | CNY 38.76 | -2.05% | CNY 39.50 | CNY 39.54 | CNY 38.59 | 1.80M |
| 2026-09-01 | CNY 39.57 | 0.00% | CNY 39.51 | CNY 39.85 | CNY 39.21 | 1.72M |
| 2026-08-31 | CNY 39.57 | -0.65% | CNY 38.54 | CNY 39.78 | CNY 38.30 | 3.22M |
| 2026-08-28 | CNY 39.83 | -2.38% | CNY 40.51 | CNY 40.85 | CNY 39.79 | 3.41M |
| 2026-08-27 | CNY 40.80 | +0.27% | CNY 40.56 | CNY 40.92 | CNY 40.08 | 1.87M |
| 2026-08-26 | CNY 40.69 | -1.14% | CNY 41.21 | CNY 41.31 | CNY 40.51 | 1.75M |
| 2026-08-25 | CNY 41.16 | +0.39% | CNY 41.00 | CNY 41.31 | CNY 40.37 | 1.65M |
| 2026-08-24 | CNY 41.00 | -2.45% | CNY 41.95 | CNY 42.30 | CNY 40.60 | 1.88M |
| 2026-08-21 | CNY 42.03 | -1.08% | CNY 42.49 | CNY 42.49 | CNY 41.70 | 1.87M |
| 2026-08-20 | CNY 42.49 | -3.30% | CNY 43.94 | CNY 44.44 | CNY 42.42 | 3.34M |
| 2026-08-19 | CNY 43.94 | -3.53% | CNY 45.80 | CNY 47.17 | CNY 43.80 | 4.70M |
| 2026-08-18 | CNY 45.55 | -0.91% | CNY 45.66 | CNY 45.89 | CNY 44.81 | 3.04M |
| 2026-08-17 | CNY 45.97 | -0.20% | CNY 46.13 | CNY 46.28 | CNY 45.19 | 2.77M |
| 2026-08-14 | CNY 46.06 | -1.94% | CNY 46.90 | CNY 46.97 | CNY 45.31 | 3.71M |
| 2026-08-13 | CNY 46.97 | +0.51% | CNY 46.77 | CNY 48.17 | CNY 46.51 | 4.55M |
| 2026-08-12 | CNY 46.73 | +0.84% | CNY 46.00 | CNY 47.41 | CNY 45.50 | 4.40M |
| 2026-08-11 | CNY 46.34 | -6.97% | CNY 48.84 | CNY 49.00 | CNY 46.10 | 7.88M |
| 2026-08-10 | CNY 49.81 | -1.01% | CNY 50.55 | CNY 51.73 | CNY 48.80 | 6.33M |
| 2026-08-07 | CNY 50.32 | +8.19% | CNY 46.99 | CNY 51.40 | CNY 46.06 | 10.98M |
| 2026-08-06 | CNY 46.51 | +0.96% | CNY 45.99 | CNY 47.39 | CNY 45.34 | 6.74M |
| 2026-08-05 | CNY 46.07 | +2.49% | CNY 44.60 | CNY 46.34 | CNY 44.52 | 4.37M |
| 2026-08-04 | CNY 44.95 | +1.49% | CNY 44.30 | CNY 45.35 | CNY 43.52 | 4.81M |
| 2026-08-03 | CNY 44.29 | +4.33% | CNY 42.39 | CNY 45.00 | CNY 42.27 | 5.63M |
| 2026-07-31 | CNY 42.45 | -2.12% | CNY 42.93 | CNY 43.38 | CNY 42.27 | 4.96M |
| 2026-07-30 | CNY 43.37 | +1.24% | CNY 42.63 | CNY 45.12 | CNY 42.25 | 7.08M |
| 2026-07-29 | CNY 42.84 | +5.88% | CNY 39.95 | CNY 43.43 | CNY 39.91 | 6.33M |
| 2026-07-28 | CNY 40.46 | +0.55% | CNY 40.28 | CNY 41.50 | CNY 40.06 | 3.22M |
| 2026-07-27 | CNY 40.24 | +3.55% | CNY 38.39 | CNY 40.66 | CNY 38.39 | 3.55M |
| 2026-07-24 | CNY 38.86 | -2.34% | CNY 39.49 | CNY 41.50 | CNY 38.72 | 4.36M |
| 2026-07-23 | CNY 39.79 | +3.38% | CNY 38.60 | CNY 40.08 | CNY 38.22 | 3.50M |
| 2026-07-22 | CNY 38.49 | -0.59% | CNY 38.65 | CNY 39.21 | CNY 38.03 | 2.68M |
| 2026-07-21 | CNY 38.72 | +0.57% | CNY 38.23 | CNY 39.23 | CNY 37.95 | 4.03M |
| 2026-07-20 | CNY 38.50 | +1.82% | CNY 37.79 | CNY 39.12 | CNY 37.34 | 3.50M |
| 2026-07-17 | CNY 37.81 | -3.84% | CNY 39.23 | CNY 39.77 | CNY 37.70 | 3.73M |
| 2026-07-16 | CNY 39.32 | +1.58% | CNY 38.23 | CNY 40.18 | CNY 38.08 | 3.26M |
| 2026-07-15 | CNY 38.71 | +0.34% | CNY 38.55 | CNY 39.25 | CNY 38.25 | 2.68M |
| 2026-07-14 | CNY 38.58 | -0.41% | CNY 38.75 | CNY 38.85 | CNY 37.88 | 2.93M |
| 2026-07-13 | CNY 38.74 | -5.51% | CNY 41.48 | CNY 41.48 | CNY 38.61 | 4.02M |
| 2026-07-10 | CNY 41.00 | +2.50% | CNY 40.47 | CNY 42.42 | CNY 39.20 | 4.49M |
| 2026-07-09 | CNY 40.00 | -1.48% | CNY 40.58 | CNY 40.88 | CNY 39.43 | 2.99M |
| 2026-07-08 | CNY 40.60 | -2.87% | CNY 41.82 | CNY 42.17 | CNY 40.30 | 2.80M |
| 2026-07-07 | CNY 41.80 | -4.65% | CNY 43.52 | CNY 44.29 | CNY 41.73 | 3.10M |
| 2026-07-06 | CNY 43.84 | -1.90% | CNY 44.41 | CNY 45.30 | CNY 43.00 | 4.67M |
| 2026-07-03 | CNY 44.69 | +3.71% | CNY 43.20 | CNY 45.22 | CNY 42.91 | 4.37M |
| 2026-07-02 | CNY 43.09 | -0.09% | CNY 42.76 | CNY 43.80 | CNY 42.50 | 3.65M |
| 2026-07-01 | CNY 43.13 | +0.54% | CNY 42.74 | CNY 43.94 | CNY 41.69 | 4.32M |
| 2026-06-30 | CNY 42.90 | +0.82% | CNY 43.10 | CNY 44.56 | CNY 42.57 | 4.58M |
| 2026-06-29 | CNY 42.55 | -2.41% | CNY 42.78 | CNY 43.30 | CNY 41.11 | 5.43M |
| 2026-06-26 | CNY 43.60 | +0.16% | CNY 45.01 | CNY 48.00 | CNY 43.53 | 8.35M |
| 2026-06-25 | CNY 43.53 | -1.80% | CNY 44.16 | CNY 44.70 | CNY 43.30 | 2.87M |
| 2026-06-24 | CNY 44.33 | -1.27% | CNY 44.80 | CNY 45.00 | CNY 43.28 | 3.24M |
| 2026-06-23 | CNY 44.90 | -1.43% | CNY 45.05 | CNY 46.37 | CNY 44.59 | 2.96M |
| 2026-06-22 | CNY 45.55 | -0.26% | CNY 45.41 | CNY 45.88 | CNY 43.23 | 4.95M |
| 2026-06-18 | CNY 45.67 | -0.11% | CNY 45.62 | CNY 46.66 | CNY 45.01 | 3.03M |
| 2026-06-17 | CNY 45.72 | -3.93% | CNY 47.39 | CNY 47.47 | CNY 45.01 | 5.15M |
| 2026-06-16 | CNY 47.59 | +1.26% | CNY 47.00 | CNY 48.78 | CNY 46.20 | 4.17M |
| 2026-06-15 | CNY 47.00 | +1.31% | CNY 46.51 | CNY 47.00 | CNY 46.10 | 3.19M |
| 2026-06-12 | CNY 46.39 | +0.39% | CNY 46.95 | CNY 47.97 | CNY 45.95 | 3.87M |
| 2026-06-11 | CNY 46.21 | -2.41% | CNY 47.00 | CNY 47.50 | CNY 45.83 | 3.15M |
| 2026-06-10 | CNY 47.35 | -1.64% | CNY 47.44 | CNY 47.92 | CNY 46.32 | 3.35M |
| 2026-06-09 | CNY 48.14 | +1.35% | CNY 48.07 | CNY 48.44 | CNY 46.18 | 5.42M |
| 2026-06-08 | CNY 47.50 | -7.10% | CNY 50.88 | CNY 50.88 | CNY 47.00 | 5.99M |
| 2026-06-05 | CNY 51.13 | -9.02% | CNY 56.38 | CNY 56.50 | CNY 50.72 | 8.73M |
| 2026-06-04 | CNY 56.20 | -1.40% | CNY 56.03 | CNY 58.06 | CNY 55.80 | 2.87M |
| 2026-06-03 | CNY 57.00 | -4.36% | CNY 59.35 | CNY 59.35 | CNY 56.62 | 4.07M |
| 2026-06-02 | CNY 59.60 | -2.50% | CNY 61.00 | CNY 61.11 | CNY 57.56 | 6.18M |
| 2026-06-01 | CNY 61.13 | -1.67% | CNY 62.17 | CNY 63.56 | CNY 61.00 | 3.26M |
| 2026-05-29 | CNY 62.17 | -6.27% | CNY 66.32 | CNY 66.32 | CNY 62.01 | 5.94M |
| 2026-05-28 | CNY 66.33 | +2.17% | CNY 64.93 | CNY 68.00 | CNY 64.33 | 5.61M |
| 2026-05-27 | CNY 64.92 | -2.38% | CNY 66.36 | CNY 69.00 | CNY 64.33 | 4.64M |
| 2026-05-26 | CNY 66.50 | -2.64% | CNY 68.08 | CNY 68.50 | CNY 65.37 | 5.07M |