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 19.63 | +0.77% | CNY 19.51 | CNY 19.75 | CNY 19.49 | 1.72M |
| 2026-09-29 | CNY 19.48 | +0.21% | CNY 19.43 | CNY 19.80 | CNY 19.30 | 1.78M |
| 2026-09-28 | CNY 19.44 | -2.70% | CNY 20.02 | CNY 20.20 | CNY 19.30 | 3.90M |
| 2026-09-24 | CNY 19.98 | -2.96% | CNY 20.59 | CNY 20.59 | CNY 19.98 | 2.83M |
| 2026-09-23 | CNY 20.59 | -0.10% | CNY 20.61 | CNY 20.67 | CNY 20.42 | 2.45M |
| 2026-09-22 | CNY 20.61 | -1.01% | CNY 20.86 | CNY 21.00 | CNY 20.52 | 3.81M |
| 2026-09-21 | CNY 20.82 | +2.21% | CNY 20.40 | CNY 20.84 | CNY 20.33 | 5.98M |
| 2026-09-18 | CNY 20.37 | -0.29% | CNY 20.56 | CNY 20.73 | CNY 20.31 | 4.13M |
| 2026-09-17 | CNY 20.43 | -0.97% | CNY 20.51 | CNY 20.65 | CNY 20.17 | 3.62M |
| 2026-09-16 | CNY 20.63 | +1.53% | CNY 20.21 | CNY 20.64 | CNY 20.21 | 5.42M |
| 2026-09-15 | CNY 20.32 | +0.64% | CNY 20.35 | CNY 20.65 | CNY 20.19 | 5.37M |
| 2026-09-14 | CNY 20.19 | +0.05% | CNY 20.00 | CNY 20.42 | CNY 19.92 | 3.51M |
| 2026-09-11 | CNY 20.18 | +0.95% | CNY 19.96 | CNY 20.18 | CNY 19.64 | 4.59M |
| 2026-09-10 | CNY 19.99 | +0.45% | CNY 19.82 | CNY 20.15 | CNY 19.70 | 2.48M |
| 2026-09-09 | CNY 19.90 | -1.29% | CNY 20.16 | CNY 20.25 | CNY 19.80 | 3.31M |
| 2026-09-08 | CNY 20.16 | -0.49% | CNY 20.25 | CNY 20.37 | CNY 20.04 | 2.96M |
| 2026-09-07 | CNY 20.26 | +1.45% | CNY 20.00 | CNY 20.42 | CNY 19.81 | 3.63M |
| 2026-09-04 | CNY 19.97 | -0.40% | CNY 20.25 | CNY 20.85 | CNY 19.83 | 7.04M |
| 2026-09-03 | CNY 20.05 | -0.79% | CNY 20.28 | CNY 20.36 | CNY 19.91 | 4.25M |
| 2026-09-02 | CNY 20.21 | +0.20% | CNY 20.12 | CNY 20.77 | CNY 20.03 | 6.26M |
| 2026-09-01 | CNY 20.17 | -1.90% | CNY 20.44 | CNY 20.85 | CNY 20.02 | 7.96M |
| 2026-08-31 | CNY 20.56 | -0.48% | CNY 20.59 | CNY 20.75 | CNY 19.89 | 6.19M |
| 2026-08-28 | CNY 20.66 | +4.71% | CNY 19.70 | CNY 21.05 | CNY 19.58 | 12.56M |
| 2026-08-27 | CNY 19.73 | +2.71% | CNY 19.19 | CNY 19.83 | CNY 18.96 | 7.47M |
| 2026-08-26 | CNY 19.21 | -3.71% | CNY 19.65 | CNY 19.78 | CNY 19.10 | 7.49M |
| 2026-08-25 | CNY 19.95 | -5.98% | CNY 20.81 | CNY 20.98 | CNY 19.48 | 11.21M |
| 2026-08-24 | CNY 21.22 | +5.99% | CNY 20.55 | CNY 22.60 | CNY 20.18 | 14.77M |
| 2026-08-21 | CNY 20.02 | +0.35% | CNY 19.93 | CNY 20.22 | CNY 19.65 | 1.98M |
| 2026-08-20 | CNY 19.95 | +1.42% | CNY 19.85 | CNY 20.15 | CNY 19.78 | 2.06M |
| 2026-08-19 | CNY 19.67 | -3.77% | CNY 20.42 | CNY 20.43 | CNY 19.64 | 3.66M |
| 2026-08-18 | CNY 20.44 | -1.49% | CNY 20.65 | CNY 20.79 | CNY 20.33 | 2.55M |
| 2026-08-17 | CNY 20.75 | +1.97% | CNY 20.35 | CNY 20.82 | CNY 19.98 | 4.12M |
| 2026-08-14 | CNY 20.35 | -0.25% | CNY 20.48 | CNY 20.61 | CNY 20.03 | 4.49M |
| 2026-08-13 | CNY 20.40 | +2.26% | CNY 20.20 | CNY 20.86 | CNY 20.12 | 6.21M |
| 2026-08-12 | CNY 19.95 | +0.30% | CNY 19.95 | CNY 20.08 | CNY 19.80 | 2.05M |
| 2026-08-11 | CNY 19.89 | -1.14% | CNY 19.99 | CNY 20.09 | CNY 19.71 | 1.95M |
| 2026-08-10 | CNY 20.12 | +1.31% | CNY 19.86 | CNY 20.30 | CNY 19.80 | 2.49M |
| 2026-08-07 | CNY 19.86 | -0.55% | CNY 19.94 | CNY 19.98 | CNY 19.46 | 3.26M |
| 2026-08-06 | CNY 19.97 | -0.20% | CNY 19.84 | CNY 20.08 | CNY 19.73 | 3.56M |
| 2026-08-05 | CNY 20.01 | +1.99% | CNY 19.48 | CNY 20.20 | CNY 19.48 | 4.03M |
| 2026-08-04 | CNY 19.62 | +1.98% | CNY 19.34 | CNY 19.72 | CNY 19.10 | 4.56M |
| 2026-08-03 | CNY 19.24 | +4.45% | CNY 18.55 | CNY 19.45 | CNY 18.55 | 5.60M |
| 2026-07-31 | CNY 18.42 | +4.19% | CNY 17.92 | CNY 18.55 | CNY 17.74 | 3.48M |
| 2026-07-30 | CNY 17.68 | -2.86% | CNY 18.16 | CNY 18.52 | CNY 17.65 | 3.02M |
| 2026-07-29 | CNY 18.20 | +1.17% | CNY 18.00 | CNY 18.38 | CNY 17.75 | 2.88M |
| 2026-07-28 | CNY 17.99 | -2.02% | CNY 18.08 | CNY 18.35 | CNY 17.95 | 2.16M |
| 2026-07-27 | CNY 18.36 | +2.40% | CNY 17.70 | CNY 18.41 | CNY 17.60 | 3.27M |
| 2026-07-24 | CNY 17.93 | -5.48% | CNY 18.72 | CNY 19.06 | CNY 17.91 | 4.28M |
| 2026-07-23 | CNY 18.97 | +5.33% | CNY 17.85 | CNY 19.00 | CNY 17.85 | 5.62M |
| 2026-07-22 | CNY 18.01 | -0.88% | CNY 17.86 | CNY 18.28 | CNY 17.76 | 3.87M |
| 2026-07-21 | CNY 18.17 | -1.57% | CNY 18.40 | CNY 18.72 | CNY 16.80 | 7.63M |
| 2026-07-20 | CNY 18.46 | -1.96% | CNY 18.82 | CNY 19.28 | CNY 17.91 | 5.83M |
| 2026-07-17 | CNY 18.83 | -3.34% | CNY 19.24 | CNY 19.70 | CNY 18.71 | 4.41M |
| 2026-07-16 | CNY 19.48 | -2.16% | CNY 19.66 | CNY 20.08 | CNY 19.48 | 3.51M |
| 2026-07-15 | CNY 19.91 | -0.75% | CNY 20.30 | CNY 20.39 | CNY 19.63 | 4.30M |
| 2026-07-14 | CNY 20.06 | +0.45% | CNY 19.94 | CNY 20.16 | CNY 19.42 | 3.79M |
| 2026-07-13 | CNY 19.97 | -1.53% | CNY 20.07 | CNY 20.40 | CNY 19.89 | 4.11M |
| 2026-07-10 | CNY 20.28 | +2.63% | CNY 19.58 | CNY 20.58 | CNY 19.58 | 4.66M |
| 2026-07-09 | CNY 19.76 | -0.75% | CNY 19.86 | CNY 20.02 | CNY 19.35 | 4.01M |
| 2026-07-08 | CNY 19.91 | -1.63% | CNY 20.12 | CNY 20.24 | CNY 19.67 | 3.91M |
| 2026-07-07 | CNY 20.24 | +1.20% | CNY 19.81 | CNY 20.75 | CNY 19.79 | 5.24M |
| 2026-07-06 | CNY 20.00 | -1.77% | CNY 20.37 | CNY 21.44 | CNY 19.92 | 4.77M |
| 2026-07-03 | CNY 20.36 | -0.49% | CNY 20.30 | CNY 20.70 | CNY 20.11 | 3.87M |
| 2026-07-02 | CNY 20.46 | -2.25% | CNY 20.93 | CNY 21.16 | CNY 20.15 | 4.73M |
| 2026-07-01 | CNY 20.93 | +2.30% | CNY 20.40 | CNY 21.44 | CNY 20.11 | 6.34M |
| 2026-06-30 | CNY 20.46 | +2.30% | CNY 20.10 | CNY 20.52 | CNY 19.64 | 4.94M |
| 2026-06-29 | CNY 20.00 | -2.96% | CNY 20.67 | CNY 20.83 | CNY 19.59 | 6.49M |
| 2026-06-26 | CNY 20.61 | -8.85% | CNY 22.64 | CNY 22.73 | CNY 20.37 | 11.54M |
| 2026-06-25 | CNY 22.61 | +8.08% | CNY 20.90 | CNY 22.98 | CNY 20.39 | 11.46M |
| 2026-06-24 | CNY 20.92 | -2.65% | CNY 21.28 | CNY 21.39 | CNY 20.50 | 5.90M |
| 2026-06-23 | CNY 21.49 | +0.19% | CNY 21.34 | CNY 21.88 | CNY 21.21 | 5.87M |
| 2026-06-22 | CNY 21.45 | -0.28% | CNY 21.31 | CNY 21.87 | CNY 20.60 | 7.01M |
| 2026-06-18 | CNY 21.51 | +2.14% | CNY 21.08 | CNY 21.55 | CNY 20.76 | 5.87M |
| 2026-06-17 | CNY 21.06 | -0.38% | CNY 21.01 | CNY 21.19 | CNY 20.75 | 4.67M |
| 2026-06-16 | CNY 21.14 | +1.68% | CNY 21.00 | CNY 21.31 | CNY 20.54 | 5.35M |
| 2026-06-15 | CNY 20.79 | +4.00% | CNY 20.14 | CNY 20.80 | CNY 20.14 | 5.66M |
| 2026-06-12 | CNY 19.99 | +0.45% | CNY 20.22 | CNY 20.76 | CNY 19.92 | 6.62M |
| 2026-06-11 | CNY 19.90 | -0.95% | CNY 19.85 | CNY 20.10 | CNY 19.44 | 5.49M |
| 2026-06-10 | CNY 20.09 | -2.85% | CNY 20.75 | CNY 20.83 | CNY 19.82 | 6.07M |
| 2026-06-09 | CNY 20.68 | -1.01% | CNY 20.96 | CNY 21.11 | CNY 20.55 | 5.39M |
| 2026-06-08 | CNY 20.89 | -3.38% | CNY 21.15 | CNY 21.63 | CNY 20.60 | 6.12M |
| 2026-06-05 | CNY 21.62 | -1.46% | CNY 22.00 | CNY 22.25 | CNY 21.20 | 6.56M |
| 2026-06-04 | CNY 21.94 | -3.65% | CNY 22.55 | CNY 22.90 | CNY 21.82 | 6.44M |
| 2026-06-03 | CNY 22.77 | +1.43% | CNY 22.17 | CNY 23.18 | CNY 22.10 | 6.88M |
| 2026-06-02 | CNY 22.45 | -4.22% | CNY 23.12 | CNY 23.30 | CNY 21.75 | 8.40M |
| 2026-06-01 | CNY 23.44 | -0.09% | CNY 23.30 | CNY 23.66 | CNY 22.81 | 6.97M |
| 2026-05-29 | CNY 23.46 | +0.34% | CNY 23.22 | CNY 23.85 | CNY 22.42 | 9.62M |
| 2026-05-28 | CNY 23.38 | +1.65% | CNY 22.82 | CNY 23.44 | CNY 22.25 | 10.01M |
| 2026-05-27 | CNY 23.00 | -7.63% | CNY 24.55 | CNY 24.57 | CNY 22.75 | 13.57M |
| 2026-05-26 | CNY 24.90 | -5.00% | CNY 26.00 | CNY 26.06 | CNY 24.50 | 12.67M |