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 27.47 | +5.49% | CNY 26.03 | CNY 28.64 | CNY 24.96 | 274.74M |
| 2026-09-29 | CNY 26.04 | +3.25% | CNY 25.69 | CNY 26.89 | CNY 24.52 | 225.84M |
| 2026-09-28 | CNY 25.22 | +9.99% | CNY 23.31 | CNY 25.22 | CNY 22.99 | 179.49M |
| 2026-09-24 | CNY 22.93 | -2.22% | CNY 23.15 | CNY 24.04 | CNY 22.87 | 175.25M |
| 2026-09-23 | CNY 23.45 | +9.99% | CNY 21.97 | CNY 23.45 | CNY 21.89 | 217.06M |
| 2026-09-22 | CNY 21.32 | +10.01% | CNY 19.38 | CNY 21.32 | CNY 19.25 | 143.07M |
| 2026-09-21 | CNY 19.38 | +0.68% | CNY 19.25 | CNY 19.58 | CNY 19.18 | 51.64M |
| 2026-09-18 | CNY 19.25 | -0.67% | CNY 19.40 | CNY 19.48 | CNY 18.86 | 79.76M |
| 2026-09-17 | CNY 19.38 | +1.73% | CNY 18.88 | CNY 19.52 | CNY 18.85 | 68.24M |
| 2026-09-16 | CNY 19.05 | -1.09% | CNY 19.20 | CNY 19.65 | CNY 18.64 | 69.98M |
| 2026-09-15 | CNY 19.26 | +0.05% | CNY 19.35 | CNY 19.90 | CNY 18.98 | 76.36M |
| 2026-09-14 | CNY 19.25 | +2.39% | CNY 18.68 | CNY 19.43 | CNY 18.68 | 49.77M |
| 2026-09-11 | CNY 18.80 | -2.74% | CNY 19.00 | CNY 19.05 | CNY 18.59 | 48.56M |
| 2026-09-10 | CNY 19.33 | -4.40% | CNY 20.06 | CNY 20.08 | CNY 19.28 | 70.99M |
| 2026-09-09 | CNY 20.22 | -1.61% | CNY 20.40 | CNY 20.48 | CNY 19.93 | 58.27M |
| 2026-09-08 | CNY 20.55 | -0.34% | CNY 20.63 | CNY 21.09 | CNY 20.35 | 61.56M |
| 2026-09-07 | CNY 20.62 | 0.00% | CNY 21.10 | CNY 21.97 | CNY 20.55 | 80.68M |
| 2026-09-04 | CNY 20.62 | +2.59% | CNY 20.20 | CNY 21.33 | CNY 20.18 | 83.09M |
| 2026-09-03 | CNY 20.10 | -1.57% | CNY 20.50 | CNY 20.70 | CNY 19.99 | 39.49M |
| 2026-09-02 | CNY 20.42 | -2.76% | CNY 20.78 | CNY 20.94 | CNY 20.30 | 38.56M |
| 2026-09-01 | CNY 21.00 | +0.14% | CNY 20.98 | CNY 21.38 | CNY 20.96 | 48.42M |
| 2026-08-31 | CNY 20.97 | -0.33% | CNY 20.90 | CNY 20.97 | CNY 20.50 | 43.61M |
| 2026-08-28 | CNY 21.04 | -0.33% | CNY 21.04 | CNY 21.18 | CNY 20.86 | 37.47M |
| 2026-08-27 | CNY 21.11 | +0.14% | CNY 20.98 | CNY 21.28 | CNY 20.75 | 55.60M |
| 2026-08-26 | CNY 21.08 | -0.66% | CNY 21.10 | CNY 21.85 | CNY 20.92 | 66.95M |
| 2026-08-25 | CNY 21.22 | +5.47% | CNY 20.04 | CNY 21.52 | CNY 19.85 | 96.87M |
| 2026-08-24 | CNY 20.12 | -3.45% | CNY 20.76 | CNY 21.48 | CNY 19.97 | 77.98M |
| 2026-08-21 | CNY 20.84 | -1.33% | CNY 21.12 | CNY 21.12 | CNY 20.28 | 55.98M |
| 2026-08-20 | CNY 21.12 | +0.86% | CNY 21.10 | CNY 21.71 | CNY 20.58 | 68.46M |
| 2026-08-19 | CNY 20.94 | -5.42% | CNY 21.88 | CNY 22.05 | CNY 20.85 | 68.28M |
| 2026-08-18 | CNY 22.14 | -1.91% | CNY 22.72 | CNY 22.72 | CNY 21.76 | 73.74M |
| 2026-08-17 | CNY 22.57 | -4.65% | CNY 23.43 | CNY 23.43 | CNY 22.41 | 85.63M |
| 2026-08-14 | CNY 23.67 | -3.82% | CNY 24.60 | CNY 24.67 | CNY 23.38 | 63.04M |
| 2026-08-13 | CNY 24.61 | -3.49% | CNY 25.48 | CNY 25.59 | CNY 24.57 | 88.87M |
| 2026-08-12 | CNY 25.50 | +6.16% | CNY 23.89 | CNY 26.06 | CNY 23.63 | 131.09M |
| 2026-08-11 | CNY 24.02 | +0.97% | CNY 23.67 | CNY 24.53 | CNY 23.40 | 77.41M |
| 2026-08-10 | CNY 23.79 | -1.41% | CNY 23.99 | CNY 24.22 | CNY 23.49 | 69.41M |
| 2026-08-07 | CNY 24.13 | -0.49% | CNY 24.00 | CNY 24.40 | CNY 23.03 | 99.39M |
| 2026-08-06 | CNY 24.25 | -4.90% | CNY 25.38 | CNY 25.56 | CNY 23.79 | 122.21M |
| 2026-08-05 | CNY 25.50 | +1.84% | CNY 25.04 | CNY 25.96 | CNY 24.25 | 102.56M |
| 2026-08-04 | CNY 25.04 | -2.03% | CNY 25.26 | CNY 25.56 | CNY 24.56 | 110.51M |
| 2026-08-03 | CNY 25.56 | -2.70% | CNY 25.99 | CNY 26.55 | CNY 25.20 | 127.76M |
| 2026-07-31 | CNY 26.27 | +7.71% | CNY 23.51 | CNY 26.34 | CNY 23.33 | 188.03M |
| 2026-07-30 | CNY 24.39 | +10.01% | CNY 22.19 | CNY 24.39 | CNY 22.00 | 76.77M |
| 2026-07-29 | CNY 22.17 | +5.77% | CNY 21.20 | CNY 22.40 | CNY 20.98 | 117.85M |
| 2026-07-28 | CNY 20.96 | +2.59% | CNY 20.11 | CNY 21.69 | CNY 20.11 | 74.74M |
| 2026-07-27 | CNY 20.43 | +4.02% | CNY 19.66 | CNY 21.07 | CNY 19.57 | 62.07M |
| 2026-07-24 | CNY 19.64 | -5.44% | CNY 20.51 | CNY 20.58 | CNY 19.64 | 54.42M |
| 2026-07-23 | CNY 20.77 | +0.78% | CNY 20.49 | CNY 20.83 | CNY 20.34 | 39.25M |
| 2026-07-22 | CNY 20.61 | -0.91% | CNY 20.75 | CNY 21.02 | CNY 20.32 | 56.38M |
| 2026-07-21 | CNY 20.80 | -1.19% | CNY 20.76 | CNY 21.35 | CNY 20.38 | 70.69M |
| 2026-07-20 | CNY 21.05 | -1.41% | CNY 21.46 | CNY 21.88 | CNY 20.40 | 72.82M |
| 2026-07-17 | CNY 21.35 | -7.05% | CNY 23.30 | CNY 23.75 | CNY 21.00 | 83.72M |
| 2026-07-16 | CNY 22.97 | +2.09% | CNY 22.50 | CNY 24.23 | CNY 22.05 | 86.33M |
| 2026-07-15 | CNY 22.50 | 0.00% | CNY 22.45 | CNY 23.52 | CNY 22.40 | 51.51M |
| 2026-07-14 | CNY 22.50 | -0.57% | CNY 22.82 | CNY 22.99 | CNY 21.87 | 49.41M |
| 2026-07-13 | CNY 22.63 | -8.27% | CNY 24.21 | CNY 24.46 | CNY 22.53 | 76.79M |
| 2026-07-10 | CNY 24.67 | +0.90% | CNY 24.44 | CNY 25.79 | CNY 24.41 | 100.37M |
| 2026-07-09 | CNY 24.45 | +9.99% | CNY 22.23 | CNY 24.45 | CNY 21.99 | 131.32M |
| 2026-07-08 | CNY 22.23 | -4.26% | CNY 23.40 | CNY 23.40 | CNY 22.20 | 69.28M |
| 2026-07-07 | CNY 23.22 | -6.75% | CNY 25.00 | CNY 25.27 | CNY 23.17 | 74.89M |
| 2026-07-06 | CNY 24.90 | -4.93% | CNY 26.00 | CNY 26.82 | CNY 24.87 | 68.53M |
| 2026-07-03 | CNY 26.19 | +4.26% | CNY 25.10 | CNY 26.63 | CNY 25.02 | 102.12M |
| 2026-07-02 | CNY 25.12 | -1.99% | CNY 25.57 | CNY 26.39 | CNY 25.00 | 65.12M |
| 2026-07-01 | CNY 25.63 | -0.77% | CNY 25.83 | CNY 27.20 | CNY 25.38 | 72.86M |
| 2026-06-30 | CNY 25.83 | -1.41% | CNY 25.79 | CNY 26.30 | CNY 25.63 | 51.91M |
| 2026-06-29 | CNY 26.20 | -2.49% | CNY 26.74 | CNY 26.90 | CNY 24.97 | 119.95M |
| 2026-06-26 | CNY 26.87 | -6.70% | CNY 29.20 | CNY 29.80 | CNY 26.86 | 78.35M |
| 2026-06-25 | CNY 28.80 | -0.59% | CNY 28.97 | CNY 29.50 | CNY 28.06 | 62.20M |
| 2026-06-24 | CNY 28.97 | -1.16% | CNY 29.80 | CNY 29.80 | CNY 28.64 | 51.98M |
| 2026-06-23 | CNY 29.31 | -4.43% | CNY 30.75 | CNY 31.13 | CNY 29.16 | 57.63M |
| 2026-06-22 | CNY 30.67 | -0.23% | CNY 30.65 | CNY 30.96 | CNY 28.82 | 106.08M |
| 2026-06-18 | CNY 30.74 | -2.97% | CNY 31.60 | CNY 31.66 | CNY 30.71 | 55.02M |
| 2026-06-17 | CNY 31.68 | -4.26% | CNY 32.80 | CNY 32.80 | CNY 31.45 | 63.01M |
| 2026-06-16 | CNY 33.09 | +2.67% | CNY 32.18 | CNY 33.35 | CNY 31.95 | 64.04M |
| 2026-06-15 | CNY 32.23 | +2.28% | CNY 32.00 | CNY 33.51 | CNY 31.83 | 63.88M |
| 2026-06-12 | CNY 31.51 | +0.74% | CNY 31.32 | CNY 32.95 | CNY 31.01 | 70.43M |
| 2026-06-11 | CNY 31.28 | -3.22% | CNY 32.00 | CNY 32.40 | CNY 30.60 | 90.47M |
| 2026-06-10 | CNY 32.32 | -1.31% | CNY 32.87 | CNY 33.50 | CNY 32.16 | 46.21M |
| 2026-06-09 | CNY 32.75 | -2.44% | CNY 33.90 | CNY 33.95 | CNY 32.14 | 59.17M |
| 2026-06-08 | CNY 33.57 | +1.42% | CNY 32.00 | CNY 35.12 | CNY 32.00 | 112.02M |
| 2026-06-05 | CNY 33.10 | -3.36% | CNY 34.01 | CNY 34.12 | CNY 32.80 | 64.86M |
| 2026-06-04 | CNY 34.25 | -1.58% | CNY 34.70 | CNY 35.90 | CNY 34.00 | 53.96M |
| 2026-06-03 | CNY 34.80 | -1.83% | CNY 35.21 | CNY 35.98 | CNY 34.18 | 60.40M |
| 2026-06-02 | CNY 35.45 | -3.09% | CNY 36.40 | CNY 37.00 | CNY 35.11 | 61.76M |
| 2026-06-01 | CNY 36.58 | -1.19% | CNY 36.69 | CNY 37.90 | CNY 36.00 | 43.42M |
| 2026-05-29 | CNY 37.02 | -2.58% | CNY 38.00 | CNY 38.70 | CNY 35.85 | 82.04M |
| 2026-05-28 | CNY 38.00 | -2.81% | CNY 39.00 | CNY 39.95 | CNY 37.50 | 83.14M |
| 2026-05-27 | CNY 39.10 | -5.21% | CNY 40.83 | CNY 41.14 | CNY 39.00 | 60.38M |
| 2026-05-26 | CNY 41.25 | -3.40% | CNY 42.20 | CNY 42.66 | CNY 40.47 | 59.67M |