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 16.24 | +2.01% | CNY 15.97 | CNY 16.28 | CNY 15.91 | 8.63M |
| 2026-09-29 | CNY 15.92 | -0.38% | CNY 15.90 | CNY 16.08 | CNY 15.86 | 3.80M |
| 2026-09-28 | CNY 15.98 | -0.44% | CNY 16.14 | CNY 16.18 | CNY 15.91 | 4.51M |
| 2026-09-24 | CNY 16.05 | +0.12% | CNY 16.02 | CNY 16.11 | CNY 15.94 | 5.04M |
| 2026-09-23 | CNY 16.03 | -0.43% | CNY 16.11 | CNY 16.18 | CNY 16.01 | 4.61M |
| 2026-09-22 | CNY 16.10 | -0.12% | CNY 16.08 | CNY 16.19 | CNY 16.04 | 5.71M |
| 2026-09-21 | CNY 16.12 | +1.58% | CNY 15.90 | CNY 16.15 | CNY 15.90 | 6.69M |
| 2026-09-18 | CNY 15.87 | +0.44% | CNY 15.79 | CNY 15.97 | CNY 15.79 | 4.51M |
| 2026-09-17 | CNY 15.80 | -0.06% | CNY 15.81 | CNY 15.90 | CNY 15.76 | 3.14M |
| 2026-09-16 | CNY 15.81 | -1.06% | CNY 15.98 | CNY 16.00 | CNY 15.72 | 5.30M |
| 2026-09-15 | CNY 15.98 | -0.44% | CNY 16.02 | CNY 16.09 | CNY 15.90 | 3.71M |
| 2026-09-14 | CNY 16.05 | +1.39% | CNY 15.80 | CNY 16.06 | CNY 15.79 | 3.96M |
| 2026-09-11 | CNY 15.83 | -1.19% | CNY 16.00 | CNY 16.00 | CNY 15.77 | 4.73M |
| 2026-09-10 | CNY 16.02 | -1.17% | CNY 16.21 | CNY 16.21 | CNY 15.99 | 3.65M |
| 2026-09-09 | CNY 16.21 | +0.06% | CNY 16.21 | CNY 16.31 | CNY 16.09 | 4.55M |
| 2026-09-08 | CNY 16.20 | +0.43% | CNY 16.10 | CNY 16.22 | CNY 16.05 | 4.74M |
| 2026-09-07 | CNY 16.13 | +0.69% | CNY 16.06 | CNY 16.15 | CNY 16.02 | 5.01M |
| 2026-09-04 | CNY 16.02 | -0.31% | CNY 16.06 | CNY 16.15 | CNY 16.00 | 5.09M |
| 2026-09-03 | CNY 16.07 | +0.63% | CNY 15.92 | CNY 16.08 | CNY 15.92 | 3.92M |
| 2026-09-02 | CNY 15.97 | -0.75% | CNY 16.08 | CNY 16.09 | CNY 15.91 | 4.85M |
| 2026-09-01 | CNY 16.09 | +0.06% | CNY 16.02 | CNY 16.14 | CNY 15.97 | 6.12M |
| 2026-08-31 | CNY 16.08 | -0.50% | CNY 16.10 | CNY 16.11 | CNY 15.92 | 5.58M |
| 2026-08-28 | CNY 16.16 | +0.06% | CNY 16.15 | CNY 16.17 | CNY 16.05 | 4.63M |
| 2026-08-27 | CNY 16.15 | -0.37% | CNY 16.10 | CNY 16.23 | CNY 16.01 | 6.43M |
| 2026-08-26 | CNY 16.21 | +1.25% | CNY 16.05 | CNY 16.33 | CNY 15.96 | 9.16M |
| 2026-08-25 | CNY 16.01 | +1.14% | CNY 15.76 | CNY 16.05 | CNY 15.75 | 6.66M |
| 2026-08-24 | CNY 15.83 | +1.02% | CNY 15.76 | CNY 15.87 | CNY 15.58 | 8.74M |
| 2026-08-21 | CNY 15.67 | -3.33% | CNY 16.10 | CNY 16.11 | CNY 15.57 | 12.59M |
| 2026-08-20 | CNY 16.21 | +2.21% | CNY 15.98 | CNY 16.29 | CNY 15.98 | 11.61M |
| 2026-08-19 | CNY 15.86 | -0.69% | CNY 15.92 | CNY 16.02 | CNY 15.77 | 7.04M |
| 2026-08-18 | CNY 15.97 | -0.56% | CNY 16.00 | CNY 16.13 | CNY 15.89 | 6.93M |
| 2026-08-17 | CNY 16.06 | +0.37% | CNY 16.05 | CNY 16.17 | CNY 15.68 | 10.38M |
| 2026-08-14 | CNY 16.00 | -2.56% | CNY 16.39 | CNY 16.44 | CNY 15.97 | 13.92M |
| 2026-08-13 | CNY 16.42 | +0.18% | CNY 16.39 | CNY 16.58 | CNY 16.15 | 14.83M |
| 2026-08-12 | CNY 16.39 | +0.06% | CNY 16.41 | CNY 16.58 | CNY 16.28 | 8.49M |
| 2026-08-11 | CNY 16.38 | -0.12% | CNY 16.40 | CNY 16.68 | CNY 16.32 | 14.31M |
| 2026-08-10 | CNY 16.40 | +0.24% | CNY 16.38 | CNY 16.56 | CNY 16.30 | 11.16M |
| 2026-08-07 | CNY 16.36 | +2.25% | CNY 15.99 | CNY 16.36 | CNY 15.89 | 12.94M |
| 2026-08-06 | CNY 16.00 | -1.11% | CNY 16.19 | CNY 16.22 | CNY 15.89 | 8.97M |
| 2026-08-05 | CNY 16.18 | -0.74% | CNY 16.35 | CNY 16.41 | CNY 16.13 | 8.70M |
| 2026-08-04 | CNY 16.30 | -0.06% | CNY 16.37 | CNY 16.54 | CNY 16.30 | 8.60M |
| 2026-08-03 | CNY 16.31 | +0.25% | CNY 16.20 | CNY 16.42 | CNY 16.16 | 9.57M |
| 2026-07-31 | CNY 16.27 | +0.25% | CNY 16.04 | CNY 16.27 | CNY 16.02 | 13.37M |
| 2026-07-30 | CNY 16.23 | -3.91% | CNY 16.50 | CNY 16.66 | CNY 16.00 | 25.47M |
| 2026-07-29 | CNY 16.89 | +2.86% | CNY 16.44 | CNY 16.99 | CNY 16.40 | 10.81M |
| 2026-07-28 | CNY 16.42 | -2.26% | CNY 16.50 | CNY 16.59 | CNY 16.29 | 5.69M |
| 2026-07-27 | CNY 16.80 | +1.02% | CNY 16.56 | CNY 16.91 | CNY 16.53 | 6.70M |
| 2026-07-24 | CNY 16.63 | -2.81% | CNY 16.99 | CNY 17.14 | CNY 16.62 | 8.00M |
| 2026-07-23 | CNY 17.11 | -0.29% | CNY 17.04 | CNY 17.20 | CNY 16.87 | 8.21M |
| 2026-07-22 | CNY 17.16 | +0.47% | CNY 17.05 | CNY 17.22 | CNY 16.86 | 11.88M |
| 2026-07-21 | CNY 17.08 | -1.27% | CNY 17.19 | CNY 17.55 | CNY 17.04 | 13.38M |
| 2026-07-20 | CNY 17.30 | +2.19% | CNY 16.85 | CNY 17.35 | CNY 16.79 | 14.28M |
| 2026-07-17 | CNY 16.93 | -3.26% | CNY 17.33 | CNY 17.50 | CNY 16.90 | 13.96M |
| 2026-07-16 | CNY 17.50 | +1.45% | CNY 17.31 | CNY 17.65 | CNY 17.10 | 16.92M |
| 2026-07-15 | CNY 17.25 | +2.31% | CNY 16.84 | CNY 17.42 | CNY 16.77 | 15.30M |
| 2026-07-14 | CNY 16.86 | +0.96% | CNY 16.69 | CNY 17.02 | CNY 16.49 | 9.29M |
| 2026-07-13 | CNY 16.70 | +0.78% | CNY 16.59 | CNY 16.81 | CNY 16.52 | 8.76M |
| 2026-07-10 | CNY 16.57 | +0.85% | CNY 16.42 | CNY 16.71 | CNY 16.18 | 9.23M |
| 2026-07-09 | CNY 16.43 | -0.90% | CNY 16.48 | CNY 16.79 | CNY 16.32 | 7.09M |
| 2026-07-08 | CNY 16.58 | -0.30% | CNY 16.62 | CNY 16.87 | CNY 16.44 | 5.63M |
| 2026-07-07 | CNY 16.63 | -2.92% | CNY 17.01 | CNY 17.02 | CNY 16.58 | 8.64M |
| 2026-07-06 | CNY 17.13 | +0.35% | CNY 17.02 | CNY 17.23 | CNY 16.79 | 12.01M |
| 2026-07-03 | CNY 17.07 | +1.91% | CNY 16.76 | CNY 17.10 | CNY 16.71 | 10.08M |
| 2026-07-02 | CNY 16.75 | +0.72% | CNY 16.56 | CNY 16.96 | CNY 16.52 | 9.38M |
| 2026-07-01 | CNY 16.63 | +3.68% | CNY 16.04 | CNY 16.66 | CNY 15.84 | 11.56M |
| 2026-06-30 | CNY 16.04 | -3.78% | CNY 16.50 | CNY 16.61 | CNY 16.00 | 9.67M |
| 2026-06-29 | CNY 16.67 | +6.86% | CNY 15.60 | CNY 16.77 | CNY 15.29 | 14.84M |
| 2026-06-26 | CNY 15.60 | -3.11% | CNY 16.08 | CNY 16.15 | CNY 15.60 | 7.38M |
| 2026-06-25 | CNY 16.10 | -2.19% | CNY 16.30 | CNY 16.30 | CNY 15.97 | 7.03M |
| 2026-06-24 | CNY 16.46 | -0.96% | CNY 16.75 | CNY 16.90 | CNY 16.44 | 7.75M |
| 2026-06-23 | CNY 16.62 | +0.85% | CNY 16.38 | CNY 16.90 | CNY 16.31 | 7.72M |
| 2026-06-22 | CNY 16.48 | +0.61% | CNY 16.33 | CNY 16.52 | CNY 15.86 | 7.54M |
| 2026-06-18 | CNY 16.38 | -1.62% | CNY 16.65 | CNY 16.67 | CNY 16.35 | 7.01M |
| 2026-06-17 | CNY 16.65 | -0.66% | CNY 16.79 | CNY 16.80 | CNY 16.50 | 6.04M |
| 2026-06-16 | CNY 16.76 | -1.64% | CNY 17.05 | CNY 17.05 | CNY 16.75 | 5.57M |
| 2026-06-15 | CNY 17.04 | -0.76% | CNY 17.15 | CNY 17.21 | CNY 16.96 | 5.64M |
| 2026-06-12 | CNY 17.17 | +0.70% | CNY 17.05 | CNY 17.20 | CNY 16.92 | 6.68M |
| 2026-06-11 | CNY 17.05 | -0.18% | CNY 17.01 | CNY 17.09 | CNY 16.70 | 5.20M |
| 2026-06-10 | CNY 17.08 | +2.21% | CNY 16.72 | CNY 17.30 | CNY 16.68 | 6.50M |
| 2026-06-09 | CNY 16.71 | 0.00% | CNY 16.68 | CNY 16.83 | CNY 16.62 | 3.41M |
| 2026-06-08 | CNY 16.71 | -0.95% | CNY 16.80 | CNY 16.95 | CNY 16.58 | 4.13M |
| 2026-06-05 | CNY 16.87 | +1.32% | CNY 16.72 | CNY 16.94 | CNY 16.70 | 4.34M |
| 2026-06-04 | CNY 16.65 | -0.89% | CNY 16.75 | CNY 16.90 | CNY 16.61 | 3.50M |
| 2026-06-03 | CNY 16.80 | -0.94% | CNY 16.95 | CNY 16.95 | CNY 16.65 | 4.16M |
| 2026-06-02 | CNY 16.96 | +0.41% | CNY 16.85 | CNY 17.07 | CNY 16.82 | 5.03M |
| 2026-06-01 | CNY 16.89 | +0.90% | CNY 16.75 | CNY 16.91 | CNY 16.60 | 5.98M |
| 2026-05-29 | CNY 16.74 | +1.45% | CNY 16.50 | CNY 16.86 | CNY 16.45 | 7.74M |
| 2026-05-28 | CNY 16.50 | -2.08% | CNY 16.78 | CNY 16.80 | CNY 16.44 | 6.01M |
| 2026-05-27 | CNY 16.85 | -1.23% | CNY 17.00 | CNY 17.12 | CNY 16.69 | 4.84M |
| 2026-05-26 | CNY 17.06 | +1.49% | CNY 16.82 | CNY 17.06 | CNY 16.80 | 5.00M |