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 28.70 | +0.03% | CNY 28.90 | CNY 29.60 | CNY 28.54 | 1.81M |
| 2026-09-29 | CNY 28.69 | +1.52% | CNY 28.49 | CNY 28.85 | CNY 28.06 | 1.70M |
| 2026-09-28 | CNY 28.26 | -4.20% | CNY 29.57 | CNY 29.87 | CNY 28.20 | 1.94M |
| 2026-09-24 | CNY 29.50 | -1.24% | CNY 30.11 | CNY 30.80 | CNY 29.39 |
| 3.44M |
| 2026-09-23 | CNY 29.87 | +2.29% | CNY 29.33 | CNY 30.28 | CNY 29.13 | 3.83M |
| 2026-09-22 | CNY 29.20 | +2.85% | CNY 28.28 | CNY 29.65 | CNY 28.21 | 2.23M |
| 2026-09-21 | CNY 28.39 | +3.88% | CNY 28.50 | CNY 28.50 | CNY 27.68 | 1.96M |
| 2026-09-18 | CNY 27.33 | +0.92% | CNY 27.06 | CNY 28.06 | CNY 26.93 | 1.14M |
| 2026-09-17 | CNY 27.08 | +1.08% | CNY 26.72 | CNY 27.19 | CNY 26.66 | 824.53K |
| 2026-09-16 | CNY 26.79 | +0.64% | CNY 26.50 | CNY 26.98 | CNY 26.12 | 809.90K |
| 2026-09-15 | CNY 26.62 | -2.56% | CNY 26.88 | CNY 27.50 | CNY 26.62 | 1.05M |
| 2026-09-14 | CNY 27.32 | +2.71% | CNY 26.41 | CNY 27.49 | CNY 26.28 | 2.21M |
| 2026-09-11 | CNY 26.60 | -2.88% | CNY 27.11 | CNY 27.27 | CNY 26.20 | 1.91M |
| 2026-09-10 | CNY 27.39 | -2.00% | CNY 27.95 | CNY 27.95 | CNY 27.27 | 1.08M |
| 2026-09-09 | CNY 27.95 | -1.86% | CNY 28.58 | CNY 28.58 | CNY 27.93 | 728.40K |
| 2026-09-08 | CNY 28.48 | +0.60% | CNY 28.50 | CNY 28.85 | CNY 27.95 | 1.16M |
| 2026-09-07 | CNY 28.31 | +0.78% | CNY 28.16 | CNY 28.55 | CNY 27.93 | 1.05M |
| 2026-09-04 | CNY 28.09 | -0.92% | CNY 28.35 | CNY 28.74 | CNY 27.91 | 1.00M |
| 2026-09-03 | CNY 28.35 | -0.56% | CNY 28.90 | CNY 29.10 | CNY 28.18 | 1.07M |
| 2026-09-02 | CNY 28.51 | -1.25% | CNY 28.68 | CNY 28.73 | CNY 28.15 | 981.00K |
| 2026-09-01 | CNY 28.87 | +0.03% | CNY 28.81 | CNY 29.22 | CNY 28.59 | 1.68M |
| 2026-08-31 | CNY 28.86 | +1.73% | CNY 28.11 | CNY 28.98 | CNY 27.92 | 1.70M |
| 2026-08-28 | CNY 28.37 | -0.91% | CNY 28.58 | CNY 28.99 | CNY 28.33 | 1.19M |
| 2026-08-27 | CNY 28.63 | -0.76% | CNY 28.93 | CNY 28.98 | CNY 28.47 | 1.31M |
| 2026-08-26 | CNY 28.85 | -1.57% | CNY 29.50 | CNY 30.20 | CNY 28.72 | 2.18M |
| 2026-08-25 | CNY 29.31 | +3.17% | CNY 28.15 | CNY 29.45 | CNY 27.84 | 2.62M |
| 2026-08-24 | CNY 28.41 | -2.27% | CNY 28.88 | CNY 29.35 | CNY 28.02 | 2.33M |
| 2026-08-21 | CNY 29.07 | -1.46% | CNY 29.30 | CNY 29.32 | CNY 28.63 | 1.87M |
| 2026-08-20 | CNY 29.50 | +2.79% | CNY 29.15 | CNY 29.96 | CNY 28.83 | 2.09M |
| 2026-08-19 | CNY 28.70 | -2.55% | CNY 29.28 | CNY 29.44 | CNY 28.60 | 2.60M |
| 2026-08-18 | CNY 29.45 | -2.00% | CNY 30.02 | CNY 30.02 | CNY 29.12 | 2.56M |
| 2026-08-17 | CNY 30.05 | +1.69% | CNY 29.66 | CNY 30.28 | CNY 29.45 | 3.26M |
| 2026-08-14 | CNY 29.55 | +1.83% | CNY 29.05 | CNY 29.83 | CNY 28.83 | 2.13M |
| 2026-08-13 | CNY 29.02 | +0.59% | CNY 29.21 | CNY 29.35 | CNY 28.64 | 1.71M |
| 2026-08-12 | CNY 28.85 | -0.52% | CNY 29.00 | CNY 29.29 | CNY 28.52 | 1.24M |
| 2026-08-11 | CNY 29.00 | -0.28% | CNY 29.00 | CNY 29.27 | CNY 28.42 | 1.45M |
| 2026-08-10 | CNY 29.08 | +3.60% | CNY 28.07 | CNY 29.27 | CNY 27.99 | 2.22M |
| 2026-08-07 | CNY 28.07 | +3.27% | CNY 27.18 | CNY 28.09 | CNY 26.82 | 1.60M |
| 2026-08-06 | CNY 27.18 | +1.23% | CNY 26.68 | CNY 27.49 | CNY 26.66 | 1.14M |
| 2026-08-05 | CNY 26.85 | +1.97% | CNY 26.39 | CNY 27.05 | CNY 26.36 | 1.59M |
| 2026-08-04 | CNY 26.33 | +3.09% | CNY 25.60 | CNY 26.69 | CNY 25.59 | 1.73M |
| 2026-08-03 | CNY 25.54 | +1.31% | CNY 25.03 | CNY 25.58 | CNY 25.03 | 1.62M |
| 2026-07-31 | CNY 25.21 | +2.81% | CNY 24.52 | CNY 25.56 | CNY 24.52 | 1.68M |
| 2026-07-30 | CNY 24.52 | -4.18% | CNY 25.58 | CNY 25.67 | CNY 24.12 | 2.72M |
| 2026-07-29 | CNY 25.59 | -1.20% | CNY 26.20 | CNY 27.05 | CNY 25.31 | 3.05M |
| 2026-07-28 | CNY 25.90 | +1.61% | CNY 25.61 | CNY 27.00 | CNY 25.53 | 3.13M |
| 2026-07-27 | CNY 25.49 | +4.38% | CNY 24.33 | CNY 25.60 | CNY 23.75 | 3.25M |
| 2026-07-24 | CNY 24.42 | +3.56% | CNY 23.19 | CNY 24.88 | CNY 23.10 | 2.83M |
| 2026-07-23 | CNY 23.58 | +4.24% | CNY 23.56 | CNY 23.61 | CNY 22.73 | 2.31M |
| 2026-07-22 | CNY 22.62 | -2.58% | CNY 23.04 | CNY 23.44 | CNY 22.61 | 2.08M |
| 2026-07-21 | CNY 23.22 | -3.57% | CNY 24.25 | CNY 24.40 | CNY 21.60 | 3.83M |
| 2026-07-20 | CNY 24.08 | -6.88% | CNY 26.60 | CNY 26.64 | CNY 23.90 | 3.24M |
| 2026-07-17 | CNY 25.86 | -5.21% | CNY 27.18 | CNY 27.54 | CNY 25.80 | 2.91M |
| 2026-07-16 | CNY 27.28 | -0.26% | CNY 27.67 | CNY 27.80 | CNY 26.31 | 2.49M |
| 2026-07-15 | CNY 27.35 | +6.01% | CNY 25.89 | CNY 28.38 | CNY 25.71 | 3.50M |
| 2026-07-14 | CNY 25.80 | +0.39% | CNY 25.65 | CNY 26.28 | CNY 25.50 | 1.82M |
| 2026-07-13 | CNY 25.70 | -4.10% | CNY 26.80 | CNY 26.97 | CNY 25.61 | 1.98M |
| 2026-07-10 | CNY 26.80 | +0.79% | CNY 26.50 | CNY 27.28 | CNY 26.25 | 1.71M |
| 2026-07-09 | CNY 26.59 | -2.06% | CNY 27.01 | CNY 27.43 | CNY 26.42 | 1.85M |
| 2026-07-08 | CNY 27.15 | -2.51% | CNY 28.06 | CNY 28.09 | CNY 27.02 | 1.67M |
| 2026-07-07 | CNY 27.85 | -5.11% | CNY 29.15 | CNY 29.37 | CNY 27.66 | 2.67M |
| 2026-07-06 | CNY 29.35 | +0.10% | CNY 29.32 | CNY 30.10 | CNY 28.94 | 2.13M |
| 2026-07-03 | CNY 29.32 | +3.93% | CNY 28.49 | CNY 29.46 | CNY 28.48 | 2.46M |
| 2026-07-02 | CNY 28.21 | 0.00% | CNY 28.11 | CNY 29.17 | CNY 28.10 | 2.27M |
| 2026-07-01 | CNY 28.21 | +3.52% | CNY 27.11 | CNY 28.49 | CNY 26.68 | 2.61M |
| 2026-06-30 | CNY 27.25 | +0.41% | CNY 27.14 | CNY 27.85 | CNY 26.72 | 2.02M |
| 2026-06-29 | CNY 27.14 | +0.97% | CNY 26.80 | CNY 27.18 | CNY 26.02 | 2.32M |
| 2026-06-26 | CNY 26.88 | -5.02% | CNY 28.01 | CNY 28.01 | CNY 26.78 | 2.29M |
| 2026-06-25 | CNY 28.30 | -2.98% | CNY 29.14 | CNY 29.30 | CNY 27.75 | 2.66M |
| 2026-06-24 | CNY 29.17 | +0.03% | CNY 29.75 | CNY 30.19 | CNY 28.72 | 2.69M |
| 2026-06-23 | CNY 29.16 | +5.88% | CNY 27.99 | CNY 29.34 | CNY 27.00 | 2.94M |
| 2026-06-22 | CNY 27.54 | -5.39% | CNY 29.11 | CNY 29.11 | CNY 26.83 | 3.09M |
| 2026-06-18 | CNY 29.11 | -0.48% | CNY 29.75 | CNY 29.80 | CNY 28.80 | 1.74M |
| 2026-06-17 | CNY 29.25 | +0.03% | CNY 29.00 | CNY 29.52 | CNY 28.80 | 2.00M |
| 2026-06-16 | CNY 29.24 | -0.71% | CNY 29.50 | CNY 29.67 | CNY 28.37 | 2.92M |
| 2026-06-15 | CNY 29.45 | +2.43% | CNY 28.75 | CNY 31.27 | CNY 28.75 | 2.75M |
| 2026-06-12 | CNY 28.75 | -1.98% | CNY 30.08 | CNY 30.42 | CNY 28.21 | 2.76M |
| 2026-06-11 | CNY 29.33 | -3.33% | CNY 30.04 | CNY 30.22 | CNY 29.02 | 2.04M |
| 2026-06-10 | CNY 30.34 | -0.98% | CNY 30.50 | CNY 30.90 | CNY 29.55 | 2.08M |
| 2026-06-09 | CNY 30.64 | -0.20% | CNY 31.50 | CNY 31.50 | CNY 30.08 | 2.52M |
| 2026-06-08 | CNY 30.70 | -3.46% | CNY 31.16 | CNY 32.20 | CNY 30.69 | 2.66M |
| 2026-06-05 | CNY 31.80 | -0.93% | CNY 32.17 | CNY 32.80 | CNY 31.70 | 2.94M |
| 2026-06-04 | CNY 32.10 | +1.42% | CNY 31.42 | CNY 32.48 | CNY 31.21 | 2.79M |
| 2026-06-03 | CNY 31.65 | +2.10% | CNY 31.02 | CNY 32.39 | CNY 30.41 | 3.02M |
| 2026-06-02 | CNY 31.00 | -1.81% | CNY 31.57 | CNY 32.37 | CNY 30.06 | 3.97M |
| 2026-06-01 | CNY 31.57 | +8.64% | CNY 29.40 | CNY 32.74 | CNY 29.40 | 6.33M |
| 2026-05-29 | CNY 29.06 | -1.02% | CNY 28.91 | CNY 29.85 | CNY 28.71 | 2.57M |
| 2026-05-28 | CNY 29.36 | +0.89% | CNY 29.15 | CNY 29.71 | CNY 28.38 | 2.58M |
| 2026-05-27 | CNY 29.10 | -4.24% | CNY 30.37 | CNY 30.43 | CNY 28.79 | 2.85M |
| 2026-05-26 | CNY 30.39 | -3.59% | CNY 31.53 | CNY 31.59 | CNY 30.05 | 3.01M |