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 29.39 | -1.21% | CNY 29.86 | CNY 30.00 | CNY 29.22 | 1.12M |
| 2026-09-29 | CNY 29.75 | +0.07% | CNY 29.68 | CNY 30.09 | CNY 29.68 | 813.26K |
| 2026-09-28 | CNY 29.73 | -2.62% | CNY 30.50 | CNY 30.50 | CNY 29.55 | 1.29M |
| 2026-09-24 | CNY 30.53 | -1.04% | CNY 30.71 | CNY 31.05 | CNY 30.50 |
| 1.13M |
| 2026-09-23 | CNY 30.85 | -0.68% | CNY 31.00 | CNY 31.10 | CNY 30.70 | 1.29M |
| 2026-09-22 | CNY 31.06 | +0.98% | CNY 30.90 | CNY 31.24 | CNY 30.88 | 1.50M |
| 2026-09-21 | CNY 30.76 | +1.28% | CNY 30.45 | CNY 30.98 | CNY 30.45 | 1.45M |
| 2026-09-18 | CNY 30.37 | +2.26% | CNY 29.70 | CNY 30.47 | CNY 29.70 | 1.60M |
| 2026-09-17 | CNY 29.70 | -1.59% | CNY 29.94 | CNY 30.33 | CNY 29.59 | 1.42M |
| 2026-09-16 | CNY 30.18 | -0.59% | CNY 29.98 | CNY 30.24 | CNY 29.00 | 2.54M |
| 2026-09-15 | CNY 30.36 | +1.71% | CNY 29.90 | CNY 30.45 | CNY 29.80 | 1.57M |
| 2026-09-14 | CNY 29.85 | -0.37% | CNY 29.78 | CNY 30.24 | CNY 29.65 | 1.53M |
| 2026-09-11 | CNY 29.96 | -2.82% | CNY 30.63 | CNY 30.96 | CNY 29.60 | 1.89M |
| 2026-09-10 | CNY 30.83 | -1.38% | CNY 31.14 | CNY 31.14 | CNY 30.65 | 1.06M |
| 2026-09-09 | CNY 31.26 | -1.01% | CNY 31.52 | CNY 31.69 | CNY 31.16 | 1.19M |
| 2026-09-08 | CNY 31.58 | -0.38% | CNY 31.50 | CNY 31.82 | CNY 31.45 | 1.09M |
| 2026-09-07 | CNY 31.70 | +0.28% | CNY 31.71 | CNY 31.77 | CNY 31.37 | 1.00M |
| 2026-09-04 | CNY 31.61 | -0.44% | CNY 31.96 | CNY 32.20 | CNY 31.34 | 1.46M |
| 2026-09-03 | CNY 31.75 | -1.15% | CNY 32.35 | CNY 32.35 | CNY 31.60 | 1.24M |
| 2026-09-02 | CNY 32.12 | -0.43% | CNY 31.96 | CNY 32.34 | CNY 31.51 | 1.83M |
| 2026-09-01 | CNY 32.26 | -0.15% | CNY 32.10 | CNY 32.48 | CNY 32.10 | 1.32M |
| 2026-08-31 | CNY 32.31 | +0.81% | CNY 32.00 | CNY 32.33 | CNY 31.58 | 1.52M |
| 2026-08-28 | CNY 32.05 | -0.93% | CNY 32.37 | CNY 32.45 | CNY 31.98 | 1.59M |
| 2026-08-27 | CNY 32.35 | +2.44% | CNY 31.58 | CNY 32.66 | CNY 31.38 | 2.87M |
| 2026-08-26 | CNY 31.58 | +0.06% | CNY 31.50 | CNY 31.84 | CNY 31.30 | 1.68M |
| 2026-08-25 | CNY 31.56 | +0.96% | CNY 31.26 | CNY 31.80 | CNY 31.12 | 1.59M |
| 2026-08-24 | CNY 31.26 | -0.79% | CNY 31.54 | CNY 31.98 | CNY 31.04 | 1.59M |
| 2026-08-21 | CNY 31.51 | -0.03% | CNY 32.29 | CNY 32.30 | CNY 31.11 | 1.75M |
| 2026-08-20 | CNY 31.52 | +0.80% | CNY 31.45 | CNY 31.94 | CNY 31.30 | 1.40M |
| 2026-08-19 | CNY 31.27 | -3.81% | CNY 32.43 | CNY 32.43 | CNY 31.10 | 2.56M |
| 2026-08-18 | CNY 32.51 | -0.76% | CNY 32.76 | CNY 32.84 | CNY 32.27 | 1.69M |
| 2026-08-17 | CNY 32.76 | +2.25% | CNY 31.97 | CNY 32.79 | CNY 31.75 | 2.21M |
| 2026-08-14 | CNY 32.04 | +0.91% | CNY 31.89 | CNY 32.45 | CNY 31.81 | 1.74M |
| 2026-08-13 | CNY 31.75 | -1.85% | CNY 32.50 | CNY 32.50 | CNY 31.74 | 2.32M |
| 2026-08-12 | CNY 32.35 | -0.52% | CNY 32.55 | CNY 32.72 | CNY 32.31 | 1.88M |
| 2026-08-11 | CNY 32.52 | -2.14% | CNY 33.00 | CNY 33.20 | CNY 32.40 | 2.52M |
| 2026-08-10 | CNY 33.23 | +1.34% | CNY 32.83 | CNY 33.37 | CNY 32.52 | 2.93M |
| 2026-08-07 | CNY 32.79 | +1.02% | CNY 32.52 | CNY 33.30 | CNY 32.28 | 3.51M |
| 2026-08-06 | CNY 32.46 | -0.89% | CNY 32.91 | CNY 33.47 | CNY 32.25 | 3.29M |
| 2026-08-05 | CNY 32.75 | +0.43% | CNY 32.85 | CNY 33.34 | CNY 32.67 | 2.71M |
| 2026-08-04 | CNY 32.61 | +0.68% | CNY 32.59 | CNY 32.85 | CNY 32.30 | 1.46M |
| 2026-08-03 | CNY 32.39 | +1.22% | CNY 32.00 | CNY 32.56 | CNY 31.82 | 1.32M |
| 2026-07-31 | CNY 32.00 | +0.91% | CNY 32.01 | CNY 32.43 | CNY 31.72 | 1.94M |
| 2026-07-30 | CNY 31.71 | +0.06% | CNY 31.53 | CNY 32.10 | CNY 31.30 | 1.81M |
| 2026-07-29 | CNY 31.69 | +2.76% | CNY 30.99 | CNY 31.96 | CNY 30.71 | 2.43M |
| 2026-07-28 | CNY 30.84 | +0.69% | CNY 30.33 | CNY 30.88 | CNY 30.25 | 1.74M |
| 2026-07-27 | CNY 30.63 | +2.10% | CNY 30.01 | CNY 30.75 | CNY 29.87 | 1.71M |
| 2026-07-24 | CNY 30.00 | -2.34% | CNY 30.33 | CNY 30.59 | CNY 29.87 | 1.70M |
| 2026-07-23 | CNY 30.72 | +2.20% | CNY 30.06 | CNY 30.76 | CNY 29.83 | 2.25M |
| 2026-07-22 | CNY 30.06 | -3.09% | CNY 30.89 | CNY 31.25 | CNY 29.95 | 2.89M |
| 2026-07-21 | CNY 31.02 | +2.34% | CNY 30.94 | CNY 31.18 | CNY 29.82 | 2.84M |
| 2026-07-20 | CNY 30.31 | -4.72% | CNY 31.91 | CNY 32.29 | CNY 29.80 | 3.67M |
| 2026-07-17 | CNY 31.81 | -3.55% | CNY 33.33 | CNY 33.33 | CNY 31.79 | 2.95M |
| 2026-07-16 | CNY 32.98 | +0.64% | CNY 32.58 | CNY 33.23 | CNY 32.33 | 2.20M |
| 2026-07-15 | CNY 32.77 | +0.21% | CNY 32.70 | CNY 32.95 | CNY 32.15 | 2.56M |
| 2026-07-14 | CNY 32.70 | +1.68% | CNY 32.24 | CNY 32.83 | CNY 32.15 | 2.35M |
| 2026-07-13 | CNY 32.16 | -4.20% | CNY 33.57 | CNY 33.57 | CNY 32.13 | 3.32M |
| 2026-07-10 | CNY 33.57 | -0.68% | CNY 33.38 | CNY 34.28 | CNY 33.01 | 3.67M |
| 2026-07-09 | CNY 33.80 | -5.03% | CNY 35.11 | CNY 35.40 | CNY 32.60 | 6.47M |
| 2026-07-08 | CNY 35.59 | -9.94% | CNY 39.49 | CNY 39.49 | CNY 35.57 | 6.47M |
| 2026-07-07 | CNY 39.52 | +0.66% | CNY 39.00 | CNY 39.91 | CNY 38.71 | 4.21M |
| 2026-07-06 | CNY 39.26 | -1.97% | CNY 39.88 | CNY 40.22 | CNY 38.61 | 4.91M |
| 2026-07-03 | CNY 40.05 | -0.32% | CNY 40.38 | CNY 40.79 | CNY 39.40 | 6.46M |
| 2026-07-02 | CNY 40.18 | +0.53% | CNY 39.44 | CNY 41.11 | CNY 38.60 | 7.91M |
| 2026-07-01 | CNY 39.97 | +1.96% | CNY 39.20 | CNY 40.12 | CNY 38.58 | 7.48M |
| 2026-06-30 | CNY 39.20 | +1.53% | CNY 38.51 | CNY 39.33 | CNY 37.70 | 5.53M |
| 2026-06-29 | CNY 38.61 | +0.91% | CNY 37.75 | CNY 38.86 | CNY 37.64 | 4.26M |
| 2026-06-26 | CNY 38.26 | -4.21% | CNY 39.08 | CNY 39.59 | CNY 37.97 | 5.46M |
| 2026-06-25 | CNY 39.94 | +3.39% | CNY 38.11 | CNY 40.25 | CNY 37.46 | 7.53M |
| 2026-06-24 | CNY 38.63 | -3.42% | CNY 39.18 | CNY 39.59 | CNY 37.73 | 7.28M |
| 2026-06-23 | CNY 40.00 | -5.24% | CNY 41.42 | CNY 41.45 | CNY 39.67 | 9.25M |
| 2026-06-22 | CNY 42.21 | +5.92% | CNY 40.44 | CNY 42.43 | CNY 39.60 | 14.73M |
| 2026-06-18 | CNY 39.85 | +6.75% | CNY 37.00 | CNY 40.97 | CNY 36.93 | 11.12M |
| 2026-06-17 | CNY 37.33 | -3.89% | CNY 38.40 | CNY 38.72 | CNY 37.05 | 5.91M |
| 2026-06-16 | CNY 38.84 | +1.20% | CNY 38.18 | CNY 39.42 | CNY 37.83 | 7.37M |
| 2026-06-15 | CNY 38.38 | +0.95% | CNY 38.40 | CNY 38.68 | CNY 37.91 | 5.40M |
| 2026-06-12 | CNY 38.02 | +5.91% | CNY 36.21 | CNY 38.60 | CNY 36.21 | 8.12M |
| 2026-06-11 | CNY 35.90 | -1.75% | CNY 36.20 | CNY 36.77 | CNY 35.49 | 2.80M |
| 2026-06-10 | CNY 36.54 | +0.58% | CNY 35.86 | CNY 36.88 | CNY 35.75 | 3.38M |
| 2026-06-09 | CNY 36.33 | +2.66% | CNY 35.70 | CNY 36.43 | CNY 34.94 | 3.70M |
| 2026-06-08 | CNY 35.39 | -3.96% | CNY 36.16 | CNY 36.61 | CNY 34.85 | 3.74M |
| 2026-06-05 | CNY 36.85 | +3.19% | CNY 35.45 | CNY 37.65 | CNY 35.20 | 4.89M |
| 2026-06-04 | CNY 35.71 | -2.46% | CNY 36.58 | CNY 36.60 | CNY 35.08 | 3.09M |
| 2026-06-03 | CNY 36.61 | +1.50% | CNY 36.00 | CNY 36.90 | CNY 35.76 | 2.87M |
| 2026-06-02 | CNY 36.07 | 0.00% | CNY 36.10 | CNY 36.28 | CNY 34.97 | 2.82M |
| 2026-06-01 | CNY 36.07 | +0.50% | CNY 35.60 | CNY 36.77 | CNY 35.58 | 2.36M |
| 2026-05-29 | CNY 35.89 | -5.75% | CNY 38.09 | CNY 38.25 | CNY 35.69 | 4.98M |
| 2026-05-28 | CNY 38.08 | +3.37% | CNY 36.59 | CNY 38.16 | CNY 36.51 | 3.75M |
| 2026-05-27 | CNY 36.84 | -3.18% | CNY 38.08 | CNY 38.26 | CNY 36.50 | 3.82M |
| 2026-05-26 | CNY 38.05 | -0.68% | CNY 38.34 | CNY 38.47 | CNY 37.41 | 2.86M |