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 42.45 | +0.74% | CNY 42.57 | CNY 43.02 | CNY 41.85 | 1.71M |
| 2026-09-29 | CNY 42.14 | -1.33% | CNY 42.31 | CNY 43.08 | CNY 41.82 | 1.69M |
| 2026-09-28 | CNY 42.71 | -4.02% | CNY 44.48 | CNY 44.50 | CNY 42.70 | 1.96M |
| 2026-09-24 | CNY 44.50 | -2.60% | CNY 45.68 | CNY 46.28 | CNY 44.50 |
| 2.41M |
| 2026-09-23 | CNY 45.69 | -4.41% | CNY 47.80 | CNY 48.88 | CNY 45.61 | 4.72M |
| 2026-09-22 | CNY 47.80 | +4.18% | CNY 46.87 | CNY 51.88 | CNY 44.06 | 7.26M |
| 2026-09-21 | CNY 45.88 | +14.07% | CNY 41.09 | CNY 46.46 | CNY 40.70 | 5.59M |
| 2026-09-18 | CNY 40.22 | +1.49% | CNY 39.71 | CNY 40.39 | CNY 39.70 | 761.64K |
| 2026-09-17 | CNY 39.63 | -0.35% | CNY 39.88 | CNY 40.28 | CNY 39.32 | 624.96K |
| 2026-09-16 | CNY 39.77 | +0.86% | CNY 39.52 | CNY 40.08 | CNY 39.05 | 669.31K |
| 2026-09-15 | CNY 39.43 | -2.21% | CNY 40.85 | CNY 40.85 | CNY 39.41 | 731.87K |
| 2026-09-14 | CNY 40.32 | -1.54% | CNY 40.69 | CNY 41.39 | CNY 39.81 | 1.20M |
| 2026-09-11 | CNY 40.95 | +0.84% | CNY 40.82 | CNY 42.50 | CNY 39.80 | 1.66M |
| 2026-09-10 | CNY 40.61 | -3.54% | CNY 42.35 | CNY 42.38 | CNY 40.50 | 1.36M |
| 2026-09-09 | CNY 42.10 | +1.57% | CNY 41.10 | CNY 43.00 | CNY 41.08 | 1.96M |
| 2026-09-08 | CNY 41.45 | +3.34% | CNY 40.40 | CNY 41.57 | CNY 39.69 | 1.46M |
| 2026-09-07 | CNY 40.11 | +0.07% | CNY 40.08 | CNY 40.47 | CNY 39.65 | 892.54K |
| 2026-09-04 | CNY 40.08 | -0.96% | CNY 40.41 | CNY 41.28 | CNY 39.92 | 1.49M |
| 2026-09-03 | CNY 40.47 | -4.05% | CNY 42.00 | CNY 42.55 | CNY 40.10 | 2.24M |
| 2026-09-02 | CNY 42.18 | +2.98% | CNY 40.79 | CNY 43.68 | CNY 40.36 | 2.92M |
| 2026-09-01 | CNY 40.96 | -0.34% | CNY 41.09 | CNY 41.43 | CNY 40.30 | 918.45K |
| 2026-08-31 | CNY 41.10 | +1.86% | CNY 39.82 | CNY 41.37 | CNY 39.68 | 1.08M |
| 2026-08-28 | CNY 40.35 | +0.37% | CNY 40.00 | CNY 41.10 | CNY 40.00 | 1.02M |
| 2026-08-27 | CNY 40.20 | +1.54% | CNY 39.59 | CNY 40.75 | CNY 39.22 | 1.12M |
| 2026-08-26 | CNY 39.59 | -1.27% | CNY 40.29 | CNY 40.65 | CNY 39.06 | 1.19M |
| 2026-08-25 | CNY 40.10 | -5.69% | CNY 39.00 | CNY 40.51 | CNY 38.31 | 1.99M |
| 2026-08-24 | CNY 42.52 | -2.52% | CNY 43.19 | CNY 43.98 | CNY 41.80 | 1.13M |
| 2026-08-21 | CNY 43.62 | +0.86% | CNY 42.84 | CNY 43.78 | CNY 42.25 | 960.18K |
| 2026-08-20 | CNY 43.25 | +0.93% | CNY 43.85 | CNY 43.98 | CNY 42.74 | 1.05M |
| 2026-08-19 | CNY 42.85 | -5.82% | CNY 44.94 | CNY 45.31 | CNY 42.78 | 1.54M |
| 2026-08-18 | CNY 45.50 | -0.76% | CNY 45.19 | CNY 45.65 | CNY 44.50 | 1.67M |
| 2026-08-17 | CNY 45.85 | +3.50% | CNY 44.59 | CNY 46.49 | CNY 44.21 | 1.63M |
| 2026-08-14 | CNY 44.30 | +0.23% | CNY 44.01 | CNY 44.72 | CNY 43.62 | 1.02M |
| 2026-08-13 | CNY 44.20 | -1.47% | CNY 45.45 | CNY 45.45 | CNY 44.11 | 1.51M |
| 2026-08-12 | CNY 44.86 | +0.09% | CNY 44.54 | CNY 45.28 | CNY 44.54 | 1.13M |
| 2026-08-11 | CNY 44.82 | -1.17% | CNY 45.00 | CNY 45.30 | CNY 43.80 | 2.01M |
| 2026-08-10 | CNY 45.35 | +0.78% | CNY 44.83 | CNY 45.50 | CNY 43.74 | 2.09M |
| 2026-08-07 | CNY 45.00 | +0.54% | CNY 44.27 | CNY 45.59 | CNY 43.80 | 1.98M |
| 2026-08-06 | CNY 44.76 | -2.67% | CNY 45.22 | CNY 45.62 | CNY 43.96 | 2.53M |
| 2026-08-05 | CNY 45.99 | +0.88% | CNY 47.07 | CNY 48.00 | CNY 44.18 | 3.98M |
| 2026-08-04 | CNY 45.59 | +8.68% | CNY 42.38 | CNY 46.60 | CNY 41.58 | 4.05M |
| 2026-08-03 | CNY 41.95 | -1.06% | CNY 41.07 | CNY 42.19 | CNY 40.58 | 2.90M |
| 2026-07-31 | CNY 42.40 | +13.49% | CNY 38.40 | CNY 44.83 | CNY 38.30 | 4.62M |
| 2026-07-30 | CNY 37.36 | -3.84% | CNY 38.53 | CNY 38.90 | CNY 37.12 | 1.66M |
| 2026-07-29 | CNY 38.85 | +1.17% | CNY 38.02 | CNY 39.44 | CNY 37.40 | 2.22M |
| 2026-07-28 | CNY 38.40 | -7.25% | CNY 40.38 | CNY 40.80 | CNY 38.02 | 2.90M |
| 2026-07-27 | CNY 41.40 | +3.40% | CNY 38.48 | CNY 42.35 | CNY 37.99 | 3.92M |
| 2026-07-24 | CNY 40.04 | +7.03% | CNY 37.41 | CNY 42.99 | CNY 37.41 | 3.87M |
| 2026-07-23 | CNY 37.41 | +3.14% | CNY 36.50 | CNY 37.63 | CNY 36.09 | 1.21M |
| 2026-07-22 | CNY 36.27 | -2.79% | CNY 37.31 | CNY 37.56 | CNY 36.00 | 1.31M |
| 2026-07-21 | CNY 37.31 | +2.33% | CNY 36.73 | CNY 37.75 | CNY 33.81 | 2.00M |
| 2026-07-20 | CNY 36.46 | -4.80% | CNY 39.04 | CNY 39.37 | CNY 35.81 | 1.72M |
| 2026-07-17 | CNY 38.30 | -5.90% | CNY 40.31 | CNY 40.73 | CNY 38.29 | 1.45M |
| 2026-07-16 | CNY 40.70 | +1.19% | CNY 39.95 | CNY 41.35 | CNY 39.36 | 1.21M |
| 2026-07-15 | CNY 40.22 | -1.76% | CNY 41.82 | CNY 41.83 | CNY 39.90 | 1.01M |
| 2026-07-14 | CNY 40.94 | +0.22% | CNY 40.76 | CNY 40.97 | CNY 39.15 | 1.58M |
| 2026-07-13 | CNY 40.85 | -10.24% | CNY 45.33 | CNY 45.69 | CNY 40.81 | 2.51M |
| 2026-07-10 | CNY 45.51 | +1.43% | CNY 44.90 | CNY 47.40 | CNY 43.80 | 2.35M |
| 2026-07-09 | CNY 44.87 | +0.09% | CNY 44.51 | CNY 45.19 | CNY 42.75 | 1.59M |
| 2026-07-08 | CNY 44.83 | -2.94% | CNY 46.15 | CNY 46.76 | CNY 44.44 | 1.63M |
| 2026-07-07 | CNY 46.19 | -2.24% | CNY 47.08 | CNY 47.96 | CNY 45.78 | 1.67M |
| 2026-07-06 | CNY 47.25 | -6.18% | CNY 50.23 | CNY 50.56 | CNY 46.70 | 2.59M |
| 2026-07-03 | CNY 50.36 | +3.73% | CNY 48.75 | CNY 50.60 | CNY 48.44 | 2.37M |
| 2026-07-02 | CNY 48.55 | -1.76% | CNY 48.85 | CNY 50.49 | CNY 48.50 | 2.12M |
| 2026-07-01 | CNY 49.42 | +0.57% | CNY 48.96 | CNY 50.50 | CNY 48.66 | 2.58M |
| 2026-06-30 | CNY 49.14 | +3.02% | CNY 48.17 | CNY 49.51 | CNY 47.00 | 3.42M |
| 2026-06-29 | CNY 47.70 | -11.94% | CNY 53.51 | CNY 54.93 | CNY 46.90 | 4.89M |
| 2026-06-26 | CNY 54.17 | +0.30% | CNY 53.62 | CNY 55.24 | CNY 53.42 | 3.16M |
| 2026-06-25 | CNY 54.01 | -2.32% | CNY 55.00 | CNY 55.90 | CNY 53.35 | 3.36M |
| 2026-06-24 | CNY 55.29 | +8.41% | CNY 50.80 | CNY 56.96 | CNY 50.23 | 5.77M |
| 2026-06-23 | CNY 51.00 | -0.68% | CNY 51.35 | CNY 51.68 | CNY 50.45 | 2.18M |
| 2026-06-22 | CNY 51.35 | -1.82% | CNY 52.30 | CNY 53.65 | CNY 50.43 | 2.72M |
| 2026-06-18 | CNY 52.30 | +10.59% | CNY 47.02 | CNY 52.50 | CNY 46.81 | 5.61M |
| 2026-06-17 | CNY 47.29 | -1.58% | CNY 47.65 | CNY 48.13 | CNY 46.80 | 1.42M |
| 2026-06-16 | CNY 48.05 | -0.64% | CNY 48.61 | CNY 48.82 | CNY 47.62 | 1.73M |
| 2026-06-15 | CNY 48.36 | +0.86% | CNY 47.79 | CNY 48.48 | CNY 46.68 | 1.97M |
| 2026-06-12 | CNY 47.95 | +0.40% | CNY 47.80 | CNY 49.65 | CNY 47.71 | 2.28M |
| 2026-06-11 | CNY 47.76 | +0.29% | CNY 47.01 | CNY 48.18 | CNY 46.03 | 1.90M |
| 2026-06-10 | CNY 47.62 | -0.42% | CNY 47.02 | CNY 49.88 | CNY 46.72 | 2.79M |
| 2026-06-09 | CNY 47.82 | -2.41% | CNY 48.60 | CNY 48.79 | CNY 46.95 | 2.65M |
| 2026-06-08 | CNY 49.00 | +4.50% | CNY 46.60 | CNY 49.48 | CNY 46.56 | 3.40M |
| 2026-06-05 | CNY 46.89 | +2.65% | CNY 45.66 | CNY 47.30 | CNY 44.73 | 1.71M |
| 2026-06-04 | CNY 45.68 | -0.98% | CNY 45.50 | CNY 46.21 | CNY 44.82 | 1.28M |
| 2026-06-03 | CNY 46.13 | -0.92% | CNY 47.06 | CNY 47.06 | CNY 45.37 | 1.53M |
| 2026-06-02 | CNY 46.56 | -1.24% | CNY 46.93 | CNY 47.49 | CNY 45.24 | 1.54M |
| 2026-06-01 | CNY 47.14 | +1.54% | CNY 46.15 | CNY 47.58 | CNY 46.15 | 1.39M |
| 2026-05-29 | CNY 46.43 | -6.45% | CNY 49.59 | CNY 49.82 | CNY 45.87 | 2.24M |
| 2026-05-28 | CNY 49.63 | +4.75% | CNY 47.37 | CNY 49.98 | CNY 46.99 | 2.82M |
| 2026-05-27 | CNY 47.38 | -4.16% | CNY 49.44 | CNY 49.86 | CNY 47.11 | 2.25M |
| 2026-05-26 | CNY 49.44 | -5.42% | CNY 51.50 | CNY 51.71 | CNY 48.57 | 2.82M |