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 23.74 | -1.45% | CNY 24.34 | CNY 24.57 | CNY 23.65 | 15.23M |
| 2026-09-29 | CNY 24.09 | +1.77% | CNY 23.44 | CNY 24.44 | CNY 23.28 | 18.42M |
| 2026-09-28 | CNY 23.67 | -6.99% | CNY 25.51 | CNY 25.53 | CNY 23.39 | 32.93M |
| 2026-09-24 | CNY 25.45 | -5.53% | CNY 26.71 | CNY 26.71 | CNY 25.44 | 26.54M |
| 2026-09-23 | CNY 26.94 | +0.19% | CNY 27.06 | CNY 27.18 | CNY 26.53 | 24.25M |
| 2026-09-22 | CNY 26.89 | +1.40% | CNY 27.11 | CNY 27.73 | CNY 26.81 | 36.64M |
| 2026-09-21 | CNY 26.52 | -1.74% | CNY 27.01 | CNY 27.25 | CNY 26.42 | 27.07M |
| 2026-09-18 | CNY 26.99 | +2.16% | CNY 26.87 | CNY 27.30 | CNY 26.22 | 38.15M |
| 2026-09-17 | CNY 26.42 | +0.88% | CNY 26.30 | CNY 27.19 | CNY 26.02 | 39.67M |
| 2026-09-16 | CNY 26.19 | +4.93% | CNY 24.82 | CNY 26.56 | CNY 24.66 | 50.27M |
| 2026-09-15 | CNY 24.96 | -2.99% | CNY 25.76 | CNY 26.38 | CNY 24.86 | 36.15M |
| 2026-09-14 | CNY 25.73 | -4.49% | CNY 26.49 | CNY 26.66 | CNY 25.52 | 45.23M |
| 2026-09-11 | CNY 26.94 | -3.51% | CNY 27.72 | CNY 28.10 | CNY 26.43 | 61.18M |
| 2026-09-10 | CNY 27.92 | +10.01% | CNY 25.11 | CNY 27.92 | CNY 24.80 | 37.94M |
| 2026-09-09 | CNY 25.38 | +1.12% | CNY 25.41 | CNY 25.78 | CNY 25.07 | 19.48M |
| 2026-09-08 | CNY 25.10 | -3.46% | CNY 26.05 | CNY 26.40 | CNY 24.98 | 25.16M |
| 2026-09-07 | CNY 26.00 | +5.14% | CNY 25.25 | CNY 26.27 | CNY 25.22 | 33.65M |
| 2026-09-04 | CNY 24.73 | -2.48% | CNY 25.60 | CNY 26.10 | CNY 24.48 | 25.46M |
| 2026-09-03 | CNY 25.36 | -0.55% | CNY 25.75 | CNY 25.99 | CNY 25.03 | 17.78M |
| 2026-09-02 | CNY 25.50 | -0.93% | CNY 25.38 | CNY 25.77 | CNY 25.18 | 16.81M |
| 2026-09-01 | CNY 25.74 | -4.98% | CNY 26.91 | CNY 27.00 | CNY 25.69 | 27.91M |
| 2026-08-31 | CNY 27.09 | +0.37% | CNY 26.16 | CNY 27.09 | CNY 26.08 | 26.24M |
| 2026-08-28 | CNY 26.99 | -2.03% | CNY 27.31 | CNY 28.49 | CNY 26.98 | 27.96M |
| 2026-08-27 | CNY 27.55 | +3.18% | CNY 27.26 | CNY 28.09 | CNY 26.90 | 28.53M |
| 2026-08-26 | CNY 26.70 | +0.95% | CNY 26.46 | CNY 27.02 | CNY 26.24 | 19.93M |
| 2026-08-25 | CNY 26.45 | +2.12% | CNY 25.54 | CNY 26.87 | CNY 25.01 | 24.06M |
| 2026-08-24 | CNY 25.90 | -4.85% | CNY 27.33 | CNY 27.45 | CNY 25.33 | 23.88M |
| 2026-08-21 | CNY 27.22 | -0.18% | CNY 27.01 | CNY 27.88 | CNY 26.73 | 19.09M |
| 2026-08-20 | CNY 27.27 | +1.49% | CNY 27.22 | CNY 27.76 | CNY 26.68 | 20.25M |
| 2026-08-19 | CNY 26.87 | -6.34% | CNY 27.77 | CNY 28.50 | CNY 26.54 | 35.99M |
| 2026-08-18 | CNY 28.69 | -0.90% | CNY 28.91 | CNY 29.95 | CNY 28.45 | 32.17M |
| 2026-08-17 | CNY 28.95 | +4.93% | CNY 27.97 | CNY 29.41 | CNY 27.90 | 41.64M |
| 2026-08-14 | CNY 27.59 | +1.36% | CNY 27.46 | CNY 27.99 | CNY 26.96 | 19.97M |
| 2026-08-13 | CNY 27.22 | -3.23% | CNY 28.69 | CNY 28.69 | CNY 27.08 | 30.75M |
| 2026-08-12 | CNY 28.13 | +3.34% | CNY 27.24 | CNY 28.29 | CNY 26.72 | 30.74M |
| 2026-08-11 | CNY 27.22 | -1.66% | CNY 27.21 | CNY 28.25 | CNY 27.12 | 26.22M |
| 2026-08-10 | CNY 27.68 | +0.25% | CNY 27.86 | CNY 28.20 | CNY 26.91 | 34.51M |
| 2026-08-07 | CNY 27.61 | +0.33% | CNY 27.56 | CNY 28.17 | CNY 27.10 | 41.63M |
| 2026-08-06 | CNY 27.52 | +6.01% | CNY 25.96 | CNY 27.88 | CNY 25.80 | 73.80M |
| 2026-08-05 | CNY 25.96 | +10.00% | CNY 22.99 | CNY 25.96 | CNY 22.99 | 26.50M |
| 2026-08-04 | CNY 23.60 | +7.18% | CNY 22.40 | CNY 23.89 | CNY 22.09 | 33.65M |
| 2026-08-03 | CNY 22.02 | +0.23% | CNY 21.56 | CNY 22.35 | CNY 21.56 | 28.81M |
| 2026-07-31 | CNY 21.97 | +2.23% | CNY 22.56 | CNY 23.04 | CNY 21.96 | 30.05M |
| 2026-07-30 | CNY 21.49 | -8.82% | CNY 23.26 | CNY 23.44 | CNY 21.40 | 38.87M |
| 2026-07-29 | CNY 23.57 | +1.55% | CNY 23.27 | CNY 23.75 | CNY 22.35 | 29.24M |
| 2026-07-28 | CNY 23.21 | -6.30% | CNY 24.10 | CNY 24.49 | CNY 23.03 | 22.46M |
| 2026-07-27 | CNY 24.77 | +3.47% | CNY 23.92 | CNY 24.83 | CNY 23.86 | 20.62M |
| 2026-07-24 | CNY 23.94 | -2.21% | CNY 23.85 | CNY 24.62 | CNY 23.60 | 18.01M |
| 2026-07-23 | CNY 24.48 | +0.37% | CNY 24.58 | CNY 25.18 | CNY 24.22 | 19.05M |
| 2026-07-22 | CNY 24.39 | -3.56% | CNY 24.84 | CNY 25.61 | CNY 24.22 | 31.53M |
| 2026-07-21 | CNY 25.29 | +6.57% | CNY 24.03 | CNY 25.38 | CNY 21.83 | 42.45M |
| 2026-07-20 | CNY 23.73 | -2.63% | CNY 24.88 | CNY 25.23 | CNY 23.19 | 36.59M |
| 2026-07-17 | CNY 24.37 | -6.63% | CNY 25.80 | CNY 26.07 | CNY 24.20 | 38.14M |
| 2026-07-16 | CNY 26.10 | -4.33% | CNY 26.47 | CNY 28.10 | CNY 25.94 | 32.82M |
| 2026-07-15 | CNY 27.28 | -5.61% | CNY 29.05 | CNY 29.08 | CNY 27.10 | 27.17M |
| 2026-07-14 | CNY 28.90 | +3.96% | CNY 28.07 | CNY 29.08 | CNY 27.34 | 29.69M |
| 2026-07-13 | CNY 27.80 | -8.43% | CNY 29.91 | CNY 30.00 | CNY 27.33 | 34.50M |
| 2026-07-10 | CNY 30.36 | -2.06% | CNY 31.12 | CNY 31.86 | CNY 30.28 | 36.03M |
| 2026-07-09 | CNY 31.00 | +7.98% | CNY 29.20 | CNY 31.13 | CNY 28.40 | 46.94M |
| 2026-07-08 | CNY 28.71 | -1.64% | CNY 29.46 | CNY 29.80 | CNY 28.09 | 26.80M |
| 2026-07-07 | CNY 29.19 | -1.55% | CNY 29.80 | CNY 29.98 | CNY 28.86 | 25.17M |
| 2026-07-06 | CNY 29.65 | -3.07% | CNY 30.82 | CNY 31.28 | CNY 29.11 | 32.95M |
| 2026-07-03 | CNY 30.59 | +6.55% | CNY 29.28 | CNY 31.43 | CNY 29.10 | 48.17M |
| 2026-07-02 | CNY 28.71 | -7.68% | CNY 30.30 | CNY 30.43 | CNY 28.60 | 43.10M |
| 2026-07-01 | CNY 31.10 | -4.01% | CNY 32.49 | CNY 32.77 | CNY 30.77 | 36.88M |
| 2026-06-30 | CNY 32.40 | +5.16% | CNY 30.95 | CNY 33.13 | CNY 30.60 | 41.95M |
| 2026-06-29 | CNY 30.81 | -6.47% | CNY 32.52 | CNY 33.27 | CNY 30.50 | 70.23M |
| 2026-06-26 | CNY 32.94 | -8.98% | CNY 35.83 | CNY 35.83 | CNY 32.86 | 56.40M |
| 2026-06-25 | CNY 36.19 | -1.12% | CNY 37.10 | CNY 37.45 | CNY 35.85 | 39.28M |
| 2026-06-24 | CNY 36.60 | +3.45% | CNY 34.90 | CNY 37.05 | CNY 34.45 | 48.30M |
| 2026-06-23 | CNY 35.38 | -5.63% | CNY 37.81 | CNY 37.82 | CNY 35.29 | 47.91M |
| 2026-06-22 | CNY 37.49 | -0.05% | CNY 38.01 | CNY 38.71 | CNY 36.12 | 58.21M |
| 2026-06-18 | CNY 37.51 | +1.16% | CNY 37.11 | CNY 38.36 | CNY 37.11 | 53.70M |
| 2026-06-17 | CNY 37.08 | +0.62% | CNY 36.11 | CNY 37.77 | CNY 35.55 | 42.50M |
| 2026-06-16 | CNY 36.85 | +1.66% | CNY 36.22 | CNY 37.68 | CNY 35.45 | 48.38M |
| 2026-06-15 | CNY 36.25 | +6.93% | CNY 34.51 | CNY 36.34 | CNY 34.00 | 52.12M |
| 2026-06-12 | CNY 33.90 | -3.61% | CNY 36.34 | CNY 37.18 | CNY 33.90 | 53.52M |
| 2026-06-11 | CNY 35.17 | -4.22% | CNY 36.01 | CNY 36.67 | CNY 34.50 | 60.19M |
| 2026-06-10 | CNY 36.72 | -9.87% | CNY 39.70 | CNY 39.79 | CNY 36.68 | 66.50M |
| 2026-06-09 | CNY 40.74 | +5.05% | CNY 39.60 | CNY 41.15 | CNY 38.50 | 47.71M |
| 2026-06-08 | CNY 38.78 | -9.10% | CNY 39.80 | CNY 41.30 | CNY 38.39 | 62.43M |
| 2026-06-05 | CNY 42.66 | -6.77% | CNY 45.25 | CNY 45.87 | CNY 42.42 | 76.86M |
| 2026-06-04 | CNY 45.76 | +4.91% | CNY 44.11 | CNY 47.89 | CNY 43.62 | 106.96M |
| 2026-06-03 | CNY 43.62 | +10.01% | CNY 41.40 | CNY 43.62 | CNY 41.38 | 46.44M |
| 2026-06-02 | CNY 39.65 | -1.71% | CNY 39.54 | CNY 41.98 | CNY 39.01 | 52.41M |
| 2026-06-01 | CNY 40.34 | -10.00% | CNY 44.38 | CNY 44.38 | CNY 40.34 | 49.62M |
| 2026-05-29 | CNY 44.82 | +1.86% | CNY 44.31 | CNY 45.68 | CNY 42.92 | 55.85M |
| 2026-05-28 | CNY 44.00 | +1.31% | CNY 43.51 | CNY 44.79 | CNY 42.10 | 66.51M |
| 2026-05-27 | CNY 43.43 | +4.83% | CNY 42.50 | CNY 45.00 | CNY 41.84 | 82.10M |
| 2026-05-26 | CNY 41.43 | -1.82% | CNY 41.90 | CNY 41.96 | CNY 39.88 | 46.17M |