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 45.32 | +0.27% | CNY 45.39 | CNY 45.75 | CNY 45.02 | 351.39K |
| 2026-09-29 | CNY 45.20 | +0.18% | CNY 45.87 | CNY 46.24 | CNY 45.20 | 582.22K |
| 2026-09-28 | CNY 45.12 | -2.82% | CNY 46.69 | CNY 46.87 | CNY 44.99 | 736.29K |
| 2026-09-24 | CNY 46.43 | -2.76% | CNY 47.70 | CNY 48.00 | CNY 46.43 | 523.95K |
| 2026-09-23 | CNY 47.75 | -0.81% | CNY 48.14 | CNY 49.13 | CNY 47.60 | 624.54K |
| 2026-09-22 | CNY 48.14 | -0.15% | CNY 48.25 | CNY 48.51 | CNY 47.56 | 575.60K |
| 2026-09-21 | CNY 48.21 | +2.79% | CNY 47.00 | CNY 48.39 | CNY 46.80 | 795.61K |
| 2026-09-18 | CNY 46.90 | +1.85% | CNY 46.24 | CNY 47.50 | CNY 46.24 | 632.31K |
| 2026-09-17 | CNY 46.05 | -2.44% | CNY 47.00 | CNY 47.19 | CNY 45.89 | 823.54K |
| 2026-09-16 | CNY 47.20 | -1.97% | CNY 48.11 | CNY 48.30 | CNY 47.00 | 788.70K |
| 2026-09-15 | CNY 48.15 | -0.82% | CNY 48.18 | CNY 49.14 | CNY 47.75 | 454.96K |
| 2026-09-14 | CNY 48.55 | +1.08% | CNY 48.16 | CNY 49.28 | CNY 47.51 | 292.82K |
| 2026-09-11 | CNY 48.03 | -0.76% | CNY 48.03 | CNY 48.38 | CNY 47.61 | 384.26K |
| 2026-09-10 | CNY 48.40 | -3.03% | CNY 49.71 | CNY 50.09 | CNY 48.40 | 430.44K |
| 2026-09-09 | CNY 49.91 | -1.13% | CNY 50.39 | CNY 50.88 | CNY 49.66 | 407.60K |
| 2026-09-08 | CNY 50.48 | +0.96% | CNY 50.04 | CNY 50.48 | CNY 49.77 | 475.68K |
| 2026-09-07 | CNY 50.00 | -3.66% | CNY 51.68 | CNY 51.91 | CNY 49.87 | 821.25K |
| 2026-09-04 | CNY 51.90 | 0.00% | CNY 51.78 | CNY 52.70 | CNY 51.71 | 552.57K |
| 2026-09-03 | CNY 51.90 | +0.46% | CNY 51.67 | CNY 52.46 | CNY 51.35 | 365.25K |
| 2026-09-02 | CNY 51.66 | -0.14% | CNY 51.52 | CNY 52.13 | CNY 51.23 | 499.46K |
| 2026-09-01 | CNY 51.73 | -1.18% | CNY 52.35 | CNY 52.52 | CNY 51.23 | 616.90K |
| 2026-08-31 | CNY 52.35 | +4.10% | CNY 50.60 | CNY 52.58 | CNY 49.62 | 1.11M |
| 2026-08-28 | CNY 50.29 | +0.58% | CNY 49.60 | CNY 50.88 | CNY 49.60 | 538.52K |
| 2026-08-27 | CNY 50.00 | +0.77% | CNY 49.38 | CNY 50.20 | CNY 49.00 | 451.40K |
| 2026-08-26 | CNY 49.62 | +0.24% | CNY 49.56 | CNY 50.35 | CNY 49.26 | 778.12K |
| 2026-08-25 | CNY 49.50 | +0.43% | CNY 49.49 | CNY 50.19 | CNY 48.75 | 467.88K |
| 2026-08-24 | CNY 49.29 | -0.40% | CNY 49.68 | CNY 50.46 | CNY 48.72 | 455.51K |
| 2026-08-21 | CNY 49.49 | -0.10% | CNY 49.30 | CNY 50.65 | CNY 49.00 | 599.20K |
| 2026-08-20 | CNY 49.54 | +2.00% | CNY 48.84 | CNY 50.30 | CNY 48.69 | 973.98K |
| 2026-08-19 | CNY 48.57 | -1.14% | CNY 48.80 | CNY 49.69 | CNY 48.33 | 841.16K |
| 2026-08-18 | CNY 49.13 | -4.45% | CNY 51.00 | CNY 51.17 | CNY 49.13 | 1.20M |
| 2026-08-17 | CNY 51.42 | +1.88% | CNY 51.60 | CNY 52.96 | CNY 50.50 | 1.31M |
| 2026-08-14 | CNY 50.47 | +3.61% | CNY 49.10 | CNY 51.45 | CNY 48.90 | 1.03M |
| 2026-08-13 | CNY 48.71 | -1.28% | CNY 49.30 | CNY 49.78 | CNY 48.59 | 469.10K |
| 2026-08-12 | CNY 49.34 | +1.67% | CNY 48.33 | CNY 50.00 | CNY 47.88 | 881.49K |
| 2026-08-11 | CNY 48.53 | -2.71% | CNY 49.98 | CNY 49.98 | CNY 48.41 | 454.09K |
| 2026-08-10 | CNY 49.88 | -0.12% | CNY 50.14 | CNY 50.17 | CNY 49.22 | 596.52K |
| 2026-08-07 | CNY 49.94 | +1.18% | CNY 49.36 | CNY 50.74 | CNY 49.08 | 751.18K |
| 2026-08-06 | CNY 49.36 | +1.02% | CNY 48.72 | CNY 49.84 | CNY 48.72 | 609.28K |
| 2026-08-05 | CNY 48.86 | +0.02% | CNY 49.74 | CNY 49.77 | CNY 48.33 | 735.48K |
| 2026-08-04 | CNY 48.85 | +3.91% | CNY 47.26 | CNY 49.28 | CNY 46.54 | 959.63K |
| 2026-08-03 | CNY 47.01 | +0.79% | CNY 46.90 | CNY 47.73 | CNY 46.27 | 690.68K |
| 2026-07-31 | CNY 46.64 | -0.98% | CNY 47.25 | CNY 47.68 | CNY 46.20 | 632.40K |
| 2026-07-30 | CNY 47.10 | +0.81% | CNY 46.75 | CNY 48.20 | CNY 46.69 | 589.64K |
| 2026-07-29 | CNY 46.72 | +1.13% | CNY 46.20 | CNY 47.87 | CNY 46.20 | 606.64K |
| 2026-07-28 | CNY 46.20 | -1.74% | CNY 46.40 | CNY 47.52 | CNY 45.80 | 399.32K |
| 2026-07-27 | CNY 47.02 | +1.51% | CNY 46.32 | CNY 47.58 | CNY 46.01 | 513.88K |
| 2026-07-24 | CNY 46.32 | +1.09% | CNY 45.10 | CNY 46.75 | CNY 45.02 | 744.86K |
| 2026-07-23 | CNY 45.82 | +5.48% | CNY 44.31 | CNY 46.50 | CNY 43.46 | 1.26M |
| 2026-07-22 | CNY 43.44 | -0.73% | CNY 43.35 | CNY 44.67 | CNY 42.49 | 961.30K |
| 2026-07-21 | CNY 43.76 | -0.93% | CNY 44.21 | CNY 44.32 | CNY 40.86 | 1.84M |
| 2026-07-20 | CNY 44.17 | -1.30% | CNY 44.55 | CNY 45.58 | CNY 43.74 | 767.96K |
| 2026-07-17 | CNY 44.75 | -3.97% | CNY 46.98 | CNY 47.39 | CNY 44.75 | 838.37K |
| 2026-07-16 | CNY 46.60 | -0.94% | CNY 47.21 | CNY 47.45 | CNY 46.03 | 661.15K |
| 2026-07-15 | CNY 47.04 | -4.00% | CNY 48.68 | CNY 50.47 | CNY 47.04 | 1.02M |
| 2026-07-14 | CNY 49.00 | -2.57% | CNY 49.00 | CNY 49.55 | CNY 45.50 | 2.26M |
| 2026-07-13 | CNY 50.29 | -1.10% | CNY 50.78 | CNY 51.55 | CNY 49.15 | 959.95K |
| 2026-07-10 | CNY 50.85 | +1.40% | CNY 50.75 | CNY 51.60 | CNY 49.81 | 992.82K |
| 2026-07-09 | CNY 50.15 | -1.26% | CNY 50.80 | CNY 50.98 | CNY 49.34 | 1.02M |
| 2026-07-08 | CNY 50.79 | -0.06% | CNY 51.18 | CNY 51.50 | CNY 50.10 | 998.82K |
| 2026-07-07 | CNY 50.82 | +0.73% | CNY 50.40 | CNY 51.72 | CNY 49.70 | 1.07M |
| 2026-07-06 | CNY 50.45 | -0.79% | CNY 52.85 | CNY 52.85 | CNY 49.12 | 1.35M |
| 2026-07-03 | CNY 50.85 | +3.04% | CNY 49.98 | CNY 51.28 | CNY 48.00 | 1.68M |
| 2026-07-02 | CNY 49.35 | -0.90% | CNY 49.79 | CNY 51.15 | CNY 48.91 | 1.65M |
| 2026-07-01 | CNY 49.80 | +2.11% | CNY 48.80 | CNY 50.51 | CNY 48.06 | 1.33M |
| 2026-06-30 | CNY 48.77 | -4.71% | CNY 51.01 | CNY 51.50 | CNY 48.32 | 1.38M |
| 2026-06-29 | CNY 51.18 | +6.65% | CNY 48.27 | CNY 52.70 | CNY 47.21 | 2.21M |
| 2026-06-26 | CNY 47.99 | +4.44% | CNY 45.98 | CNY 48.84 | CNY 45.98 | 1.71M |
| 2026-06-25 | CNY 45.95 | -6.75% | CNY 48.59 | CNY 48.59 | CNY 45.77 | 1.07M |
| 2026-06-24 | CNY 49.28 | -0.89% | CNY 50.11 | CNY 50.11 | CNY 48.11 | 866.30K |
| 2026-06-23 | CNY 49.72 | +2.26% | CNY 48.39 | CNY 50.01 | CNY 47.61 | 1.17M |
| 2026-06-22 | CNY 48.62 | -0.32% | CNY 48.43 | CNY 48.78 | CNY 46.79 | 1.08M |
| 2026-06-18 | CNY 48.78 | +1.29% | CNY 48.07 | CNY 49.18 | CNY 46.79 | 1.20M |
| 2026-06-17 | CNY 48.16 | +2.03% | CNY 47.71 | CNY 49.15 | CNY 47.43 | 819.52K |
| 2026-06-16 | CNY 47.20 | -0.87% | CNY 47.21 | CNY 48.21 | CNY 46.51 | 670.73K |
| 2026-06-15 | CNY 47.61 | +0.59% | CNY 47.85 | CNY 48.29 | CNY 46.43 | 1.08M |
| 2026-06-12 | CNY 47.34 | +0.26% | CNY 47.62 | CNY 48.55 | CNY 46.94 | 799.93K |
| 2026-06-11 | CNY 47.21 | +1.23% | CNY 46.68 | CNY 47.40 | CNY 45.73 | 512.96K |
| 2026-06-10 | CNY 46.64 | -0.96% | CNY 46.86 | CNY 46.91 | CNY 45.34 | 1.04M |
| 2026-06-09 | CNY 47.09 | +1.12% | CNY 47.14 | CNY 47.36 | CNY 46.03 | 524.37K |
| 2026-06-08 | CNY 46.57 | -3.92% | CNY 47.69 | CNY 47.69 | CNY 45.07 | 1.18M |
| 2026-06-05 | CNY 48.47 | +0.53% | CNY 49.29 | CNY 49.29 | CNY 47.86 | 745.78K |
| 2026-06-04 | CNY 48.21 | -2.24% | CNY 49.27 | CNY 49.31 | CNY 47.91 | 1.12M |
| 2026-06-03 | CNY 49.32 | -4.08% | CNY 51.46 | CNY 51.64 | CNY 49.04 | 1.29M |
| 2026-06-02 | CNY 51.42 | +0.69% | CNY 51.08 | CNY 51.99 | CNY 50.71 | 719.94K |
| 2026-06-01 | CNY 51.07 | -1.89% | CNY 51.91 | CNY 52.05 | CNY 50.47 | 810.23K |
| 2026-05-29 | CNY 52.06 | -1.50% | CNY 52.65 | CNY 53.33 | CNY 50.71 | 956.69K |
| 2026-05-28 | CNY 52.85 | -1.16% | CNY 52.86 | CNY 53.56 | CNY 52.38 | 561.44K |
| 2026-05-27 | CNY 53.47 | -1.98% | CNY 53.64 | CNY 54.70 | CNY 53.00 | 656.92K |
| 2026-05-26 | CNY 54.55 | -0.01% | CNY 54.71 | CNY 54.83 | CNY 52.89 | 1.00M |