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 18.29 | +0.44% | CNY 18.21 | CNY 18.35 | CNY 18.08 | 3.76M |
| 2026-09-29 | CNY 18.21 | -0.60% | CNY 18.31 | CNY 18.48 | CNY 18.16 | 3.91M |
| 2026-09-28 | CNY 18.32 | -2.40% | CNY 18.79 | CNY 18.80 | CNY 18.02 | 6.70M |
| 2026-09-24 | CNY 18.77 | -0.58% | CNY 18.71 | CNY 19.26 | CNY 18.66 | 9.26M |
| 2026-09-23 | CNY 18.88 | +3.00% | CNY 18.27 | CNY 19.09 | CNY 18.15 | 10.23M |
| 2026-09-22 | CNY 18.33 | -1.77% | CNY 18.60 | CNY 18.85 | CNY 18.25 | 8.15M |
| 2026-09-21 | CNY 18.66 | +4.95% | CNY 18.50 | CNY 19.00 | CNY 18.20 | 14.21M |
| 2026-09-18 | CNY 17.78 | +0.28% | CNY 17.91 | CNY 17.99 | CNY 17.70 | 5.49M |
| 2026-09-17 | CNY 17.73 | -0.23% | CNY 17.70 | CNY 17.88 | CNY 17.56 | 2.70M |
| 2026-09-16 | CNY 17.77 | +0.74% | CNY 17.58 | CNY 17.87 | CNY 17.43 | 3.96M |
| 2026-09-15 | CNY 17.64 | +0.11% | CNY 17.63 | CNY 17.86 | CNY 17.52 | 2.87M |
| 2026-09-14 | CNY 17.62 | -1.45% | CNY 17.81 | CNY 17.87 | CNY 17.52 | 3.07M |
| 2026-09-11 | CNY 17.88 | -1.05% | CNY 17.83 | CNY 18.07 | CNY 17.43 | 4.99M |
| 2026-09-10 | CNY 18.07 | -2.17% | CNY 18.34 | CNY 18.42 | CNY 18.02 | 2.67M |
| 2026-09-09 | CNY 18.47 | -0.48% | CNY 18.47 | CNY 18.64 | CNY 18.32 | 3.15M |
| 2026-09-08 | CNY 18.56 | +0.32% | CNY 18.55 | CNY 18.79 | CNY 18.36 | 4.84M |
| 2026-09-07 | CNY 18.50 | +2.49% | CNY 18.00 | CNY 18.96 | CNY 18.00 | 7.35M |
| 2026-09-04 | CNY 18.05 | +0.89% | CNY 18.03 | CNY 18.45 | CNY 17.96 | 5.16M |
| 2026-09-03 | CNY 17.89 | +0.51% | CNY 17.80 | CNY 18.03 | CNY 17.77 | 2.94M |
| 2026-09-02 | CNY 17.80 | -3.10% | CNY 18.16 | CNY 18.28 | CNY 17.77 | 4.40M |
| 2026-09-01 | CNY 18.37 | +0.22% | CNY 18.20 | CNY 18.69 | CNY 18.08 | 5.95M |
| 2026-08-31 | CNY 18.33 | +1.78% | CNY 17.96 | CNY 18.43 | CNY 17.59 | 8.17M |
| 2026-08-28 | CNY 18.01 | -0.72% | CNY 18.15 | CNY 18.30 | CNY 18.00 | 2.38M |
| 2026-08-27 | CNY 18.14 | +1.00% | CNY 17.95 | CNY 18.18 | CNY 17.82 | 3.05M |
| 2026-08-26 | CNY 17.96 | +0.22% | CNY 17.93 | CNY 18.23 | CNY 17.88 | 2.71M |
| 2026-08-25 | CNY 17.92 | +2.75% | CNY 17.42 | CNY 18.30 | CNY 17.36 | 5.10M |
| 2026-08-24 | CNY 17.44 | -4.49% | CNY 18.40 | CNY 18.40 | CNY 17.36 | 5.85M |
| 2026-08-21 | CNY 18.26 | +0.16% | CNY 18.14 | CNY 18.38 | CNY 18.13 | 2.67M |
| 2026-08-20 | CNY 18.23 | +1.17% | CNY 18.19 | CNY 18.29 | CNY 18.04 | 3.48M |
| 2026-08-19 | CNY 18.02 | -5.36% | CNY 18.91 | CNY 18.91 | CNY 17.91 | 8.40M |
| 2026-08-18 | CNY 19.04 | -0.88% | CNY 19.18 | CNY 19.30 | CNY 18.86 | 5.25M |
| 2026-08-17 | CNY 19.21 | +0.79% | CNY 19.04 | CNY 19.28 | CNY 18.80 | 5.90M |
| 2026-08-14 | CNY 19.06 | +1.28% | CNY 18.89 | CNY 19.30 | CNY 18.53 | 6.17M |
| 2026-08-13 | CNY 18.82 | -0.53% | CNY 18.95 | CNY 19.22 | CNY 18.77 | 5.73M |
| 2026-08-12 | CNY 18.92 | -0.21% | CNY 18.99 | CNY 19.06 | CNY 18.87 | 3.49M |
| 2026-08-11 | CNY 18.96 | +0.05% | CNY 18.90 | CNY 19.15 | CNY 18.75 | 3.88M |
| 2026-08-10 | CNY 18.95 | -0.58% | CNY 19.07 | CNY 19.10 | CNY 18.68 | 4.26M |
| 2026-08-07 | CNY 19.06 | -0.10% | CNY 19.08 | CNY 19.13 | CNY 18.79 | 4.00M |
| 2026-08-06 | CNY 19.08 | -1.70% | CNY 19.28 | CNY 19.46 | CNY 18.95 | 5.38M |
| 2026-08-05 | CNY 19.41 | +0.62% | CNY 19.30 | CNY 19.69 | CNY 19.20 | 4.70M |
| 2026-08-04 | CNY 19.29 | -0.52% | CNY 19.37 | CNY 19.49 | CNY 19.26 | 5.32M |
| 2026-08-03 | CNY 19.39 | +1.04% | CNY 19.29 | CNY 19.50 | CNY 19.10 | 4.90M |
| 2026-07-31 | CNY 19.19 | +1.91% | CNY 18.83 | CNY 19.29 | CNY 18.83 | 7.16M |
| 2026-07-30 | CNY 18.83 | +1.84% | CNY 18.29 | CNY 19.08 | CNY 18.29 | 8.19M |
| 2026-07-29 | CNY 18.49 | +0.05% | CNY 18.08 | CNY 18.58 | CNY 17.92 | 8.40M |
| 2026-07-28 | CNY 18.48 | +3.76% | CNY 18.16 | CNY 18.81 | CNY 18.11 | 11.36M |
| 2026-07-27 | CNY 17.81 | +2.12% | CNY 17.44 | CNY 17.85 | CNY 17.43 | 4.08M |
| 2026-07-24 | CNY 17.44 | -3.49% | CNY 17.90 | CNY 17.97 | CNY 17.44 | 5.61M |
| 2026-07-23 | CNY 18.07 | +1.06% | CNY 17.85 | CNY 18.10 | CNY 17.65 | 4.67M |
| 2026-07-22 | CNY 17.88 | -4.74% | CNY 18.65 | CNY 18.70 | CNY 17.83 | 10.00M |
| 2026-07-21 | CNY 18.77 | +1.96% | CNY 18.44 | CNY 19.10 | CNY 18.32 | 7.59M |
| 2026-07-20 | CNY 18.41 | -2.90% | CNY 19.01 | CNY 19.28 | CNY 17.95 | 10.65M |
| 2026-07-17 | CNY 18.96 | -6.51% | CNY 20.18 | CNY 20.39 | CNY 18.76 | 9.98M |
| 2026-07-16 | CNY 20.28 | +0.30% | CNY 20.05 | CNY 20.43 | CNY 20.05 | 4.04M |
| 2026-07-15 | CNY 20.22 | -3.71% | CNY 21.01 | CNY 21.08 | CNY 20.17 | 6.77M |
| 2026-07-14 | CNY 21.00 | 0.00% | CNY 21.06 | CNY 21.29 | CNY 20.78 | 4.55M |
| 2026-07-13 | CNY 21.00 | -2.23% | CNY 21.49 | CNY 21.50 | CNY 20.82 | 5.53M |
| 2026-07-10 | CNY 21.48 | -0.60% | CNY 21.67 | CNY 21.96 | CNY 21.23 | 7.56M |
| 2026-07-09 | CNY 21.61 | +2.71% | CNY 20.83 | CNY 21.61 | CNY 20.70 | 8.12M |
| 2026-07-08 | CNY 21.04 | +0.67% | CNY 20.79 | CNY 21.29 | CNY 20.38 | 5.37M |
| 2026-07-07 | CNY 20.90 | -3.51% | CNY 21.51 | CNY 21.93 | CNY 20.88 | 6.52M |
| 2026-07-06 | CNY 21.66 | -0.78% | CNY 21.50 | CNY 22.30 | CNY 21.30 | 8.09M |
| 2026-07-03 | CNY 21.83 | +5.26% | CNY 20.74 | CNY 22.22 | CNY 20.73 | 12.40M |
| 2026-07-02 | CNY 20.74 | -1.24% | CNY 20.73 | CNY 21.33 | CNY 20.60 | 5.92M |
| 2026-07-01 | CNY 21.00 | +1.94% | CNY 20.65 | CNY 21.30 | CNY 20.51 | 7.62M |
| 2026-06-30 | CNY 20.60 | +2.08% | CNY 20.17 | CNY 21.09 | CNY 20.04 | 7.09M |
| 2026-06-29 | CNY 20.18 | -3.21% | CNY 20.52 | CNY 20.52 | CNY 19.80 | 7.63M |
| 2026-06-26 | CNY 20.85 | +1.66% | CNY 20.50 | CNY 21.55 | CNY 20.01 | 9.59M |
| 2026-06-25 | CNY 20.51 | -2.24% | CNY 20.99 | CNY 21.25 | CNY 20.31 | 7.97M |
| 2026-06-24 | CNY 20.98 | -1.08% | CNY 21.41 | CNY 21.44 | CNY 20.90 | 6.95M |
| 2026-06-23 | CNY 21.21 | -5.57% | CNY 22.35 | CNY 22.35 | CNY 21.14 | 11.77M |
| 2026-06-22 | CNY 22.46 | +0.27% | CNY 23.04 | CNY 23.41 | CNY 22.00 | 19.27M |
| 2026-06-18 | CNY 22.40 | +10.02% | CNY 20.29 | CNY 22.40 | CNY 20.23 | 14.85M |
| 2026-06-17 | CNY 20.36 | -0.49% | CNY 20.45 | CNY 20.77 | CNY 20.25 | 4.64M |
| 2026-06-16 | CNY 20.46 | -0.58% | CNY 20.66 | CNY 20.74 | CNY 20.26 | 4.87M |
| 2026-06-15 | CNY 20.58 | +2.03% | CNY 20.32 | CNY 20.93 | CNY 20.23 | 5.05M |
| 2026-06-12 | CNY 20.17 | +1.87% | CNY 19.92 | CNY 20.54 | CNY 19.88 | 5.49M |
| 2026-06-11 | CNY 19.80 | -1.98% | CNY 20.01 | CNY 20.21 | CNY 19.59 | 6.36M |
| 2026-06-10 | CNY 20.20 | -4.94% | CNY 21.15 | CNY 21.20 | CNY 19.91 | 9.04M |
| 2026-06-09 | CNY 21.25 | -0.47% | CNY 21.49 | CNY 21.53 | CNY 20.93 | 6.62M |
| 2026-06-08 | CNY 21.35 | -2.91% | CNY 21.49 | CNY 21.90 | CNY 21.21 | 7.91M |
| 2026-06-05 | CNY 21.99 | +0.64% | CNY 21.78 | CNY 22.50 | CNY 21.18 | 9.53M |
| 2026-06-04 | CNY 21.85 | +0.74% | CNY 21.60 | CNY 22.14 | CNY 21.40 | 8.00M |
| 2026-06-03 | CNY 21.69 | -2.39% | CNY 22.05 | CNY 22.28 | CNY 21.66 | 6.31M |
| 2026-06-02 | CNY 22.22 | +1.05% | CNY 22.00 | CNY 22.38 | CNY 21.26 | 8.59M |
| 2026-06-01 | CNY 21.99 | +0.37% | CNY 21.97 | CNY 22.35 | CNY 21.86 | 6.25M |
| 2026-05-29 | CNY 21.91 | -4.41% | CNY 23.16 | CNY 23.26 | CNY 21.84 | 11.08M |
| 2026-05-28 | CNY 22.92 | -1.84% | CNY 23.03 | CNY 23.35 | CNY 22.50 | 9.59M |
| 2026-05-27 | CNY 23.35 | -5.35% | CNY 24.45 | CNY 24.45 | CNY 23.06 | 13.63M |
| 2026-05-26 | CNY 24.67 | -1.63% | CNY 24.90 | CNY 25.36 | CNY 24.47 | 11.26M |