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 31.15 | -2.26% | CNY 31.87 | CNY 32.48 | CNY 30.95 | 4.72M |
| 2026-09-29 | CNY 31.87 | -2.95% | CNY 32.32 | CNY 33.04 | CNY 31.69 | 6.25M |
| 2026-09-28 | CNY 32.84 | -8.04% | CNY 35.96 | CNY 35.98 | CNY 32.54 | 7.83M |
| 2026-09-24 | CNY 35.71 | -4.44% | CNY 37.06 | CNY 37.34 | CNY 35.68 | 5.85M |
| 2026-09-23 | CNY 37.37 | +1.33% | CNY 37.05 | CNY 37.83 | CNY 36.63 | 6.12M |
| 2026-09-22 | CNY 36.88 | -0.94% | CNY 37.37 | CNY 37.86 | CNY 36.21 | 7.41M |
| 2026-09-21 | CNY 37.23 | +1.09% | CNY 36.82 | CNY 37.40 | CNY 36.00 | 8.46M |
| 2026-09-18 | CNY 36.83 | +0.96% | CNY 36.89 | CNY 37.70 | CNY 36.01 | 9.84M |
| 2026-09-17 | CNY 36.48 | +3.72% | CNY 34.82 | CNY 36.85 | CNY 34.54 | 12.09M |
| 2026-09-16 | CNY 35.17 | +2.03% | CNY 34.64 | CNY 35.49 | CNY 33.80 | 11.79M |
| 2026-09-15 | CNY 34.47 | +4.77% | CNY 32.78 | CNY 35.23 | CNY 32.40 | 16.55M |
| 2026-09-14 | CNY 32.90 | +6.58% | CNY 30.56 | CNY 33.35 | CNY 29.79 | 13.31M |
| 2026-09-11 | CNY 30.87 | -6.37% | CNY 31.87 | CNY 33.18 | CNY 30.04 | 12.05M |
| 2026-09-10 | CNY 32.97 | -2.34% | CNY 32.97 | CNY 33.09 | CNY 32.03 | 11.75M |
| 2026-09-09 | CNY 33.76 | +2.30% | CNY 32.98 | CNY 34.50 | CNY 32.40 | 17.76M |
| 2026-09-08 | CNY 33.00 | -2.05% | CNY 34.20 | CNY 34.50 | CNY 31.45 | 21.17M |
| 2026-09-07 | CNY 33.69 | +0.96% | CNY 33.60 | CNY 35.27 | CNY 32.80 | 23.75M |
| 2026-09-04 | CNY 33.37 | -4.52% | CNY 36.33 | CNY 38.45 | CNY 33.10 | 34.23M |
| 2026-09-03 | CNY 34.95 | +10.01% | CNY 33.00 | CNY 34.95 | CNY 32.81 | 9.03M |
| 2026-09-02 | CNY 31.77 | +10.01% | CNY 28.88 | CNY 31.77 | CNY 28.20 | 15.88M |
| 2026-09-01 | CNY 28.88 | -4.53% | CNY 31.00 | CNY 31.00 | CNY 28.80 | 12.71M |
| 2026-08-31 | CNY 30.25 | +10.00% | CNY 28.85 | CNY 30.25 | CNY 27.52 | 9.06M |
| 2026-08-28 | CNY 27.50 | -1.96% | CNY 28.28 | CNY 28.80 | CNY 27.47 | 3.83M |
| 2026-08-27 | CNY 28.05 | +1.56% | CNY 27.64 | CNY 28.37 | CNY 27.41 | 3.36M |
| 2026-08-26 | CNY 27.62 | -2.40% | CNY 28.49 | CNY 30.17 | CNY 27.58 | 3.66M |
| 2026-08-25 | CNY 28.30 | +1.91% | CNY 27.70 | CNY 28.55 | CNY 27.22 | 2.79M |
| 2026-08-24 | CNY 27.77 | -0.36% | CNY 28.08 | CNY 28.65 | CNY 27.30 | 3.12M |
| 2026-08-21 | CNY 27.87 | +0.50% | CNY 27.71 | CNY 28.26 | CNY 26.98 | 2.13M |
| 2026-08-20 | CNY 27.73 | +0.47% | CNY 28.26 | CNY 28.77 | CNY 27.40 | 2.46M |
| 2026-08-19 | CNY 27.60 | -8.43% | CNY 29.69 | CNY 29.81 | CNY 27.58 | 5.30M |
| 2026-08-18 | CNY 30.14 | +2.41% | CNY 29.43 | CNY 30.27 | CNY 29.00 | 4.88M |
| 2026-08-17 | CNY 29.43 | +3.88% | CNY 28.33 | CNY 29.61 | CNY 28.08 | 2.97M |
| 2026-08-14 | CNY 28.33 | +0.04% | CNY 28.10 | CNY 28.50 | CNY 27.80 | 3.07M |
| 2026-08-13 | CNY 28.32 | -1.19% | CNY 28.90 | CNY 29.63 | CNY 28.24 | 4.00M |
| 2026-08-12 | CNY 28.66 | +2.91% | CNY 27.79 | CNY 29.00 | CNY 27.71 | 3.48M |
| 2026-08-11 | CNY 27.85 | +1.87% | CNY 27.39 | CNY 28.28 | CNY 26.70 | 3.84M |
| 2026-08-10 | CNY 27.34 | -1.87% | CNY 27.72 | CNY 28.55 | CNY 27.02 | 4.71M |
| 2026-08-07 | CNY 27.86 | +3.15% | CNY 27.00 | CNY 28.05 | CNY 26.62 | 5.08M |
| 2026-08-06 | CNY 27.01 | +6.84% | CNY 25.10 | CNY 27.17 | CNY 25.00 | 6.91M |
| 2026-08-05 | CNY 25.28 | +1.77% | CNY 24.67 | CNY 25.71 | CNY 24.51 | 4.34M |
| 2026-08-04 | CNY 24.84 | +4.77% | CNY 23.97 | CNY 25.10 | CNY 23.68 | 4.96M |
| 2026-08-03 | CNY 23.71 | +0.42% | CNY 23.96 | CNY 24.09 | CNY 23.53 | 2.28M |
| 2026-07-31 | CNY 23.61 | +3.33% | CNY 23.60 | CNY 24.05 | CNY 23.06 | 3.01M |
| 2026-07-30 | CNY 22.85 | -4.99% | CNY 24.07 | CNY 24.07 | CNY 22.74 | 3.22M |
| 2026-07-29 | CNY 24.05 | +1.18% | CNY 23.90 | CNY 24.15 | CNY 23.33 | 2.89M |
| 2026-07-28 | CNY 23.77 | -0.21% | CNY 23.89 | CNY 24.50 | CNY 23.50 | 3.41M |
| 2026-07-27 | CNY 23.82 | +6.15% | CNY 22.94 | CNY 24.10 | CNY 22.30 | 4.05M |
| 2026-07-24 | CNY 22.44 | -4.63% | CNY 23.21 | CNY 23.49 | CNY 22.40 | 2.80M |
| 2026-07-23 | CNY 23.53 | +1.64% | CNY 23.15 | CNY 23.69 | CNY 23.00 | 3.18M |
| 2026-07-22 | CNY 23.15 | -4.58% | CNY 24.15 | CNY 24.30 | CNY 23.02 | 5.08M |
| 2026-07-21 | CNY 24.26 | +0.17% | CNY 24.25 | CNY 24.62 | CNY 22.23 | 7.37M |
| 2026-07-20 | CNY 24.22 | -10.00% | CNY 26.00 | CNY 26.80 | CNY 24.22 | 7.92M |
| 2026-07-17 | CNY 26.91 | -10.00% | CNY 30.00 | CNY 30.18 | CNY 26.91 | 7.27M |
| 2026-07-16 | CNY 29.90 | +1.77% | CNY 28.88 | CNY 30.39 | CNY 28.20 | 7.38M |
| 2026-07-15 | CNY 29.38 | -0.94% | CNY 29.95 | CNY 29.96 | CNY 28.61 | 4.93M |
| 2026-07-14 | CNY 29.66 | +2.06% | CNY 29.10 | CNY 29.88 | CNY 28.62 | 6.95M |
| 2026-07-13 | CNY 29.06 | -6.38% | CNY 30.60 | CNY 30.69 | CNY 28.70 | 9.13M |
| 2026-07-10 | CNY 31.04 | +9.99% | CNY 28.22 | CNY 31.04 | CNY 28.22 | 5.69M |
| 2026-07-09 | CNY 28.22 | -1.43% | CNY 28.60 | CNY 28.82 | CNY 26.24 | 10.33M |
| 2026-07-08 | CNY 28.63 | -4.38% | CNY 30.44 | CNY 30.44 | CNY 28.20 | 6.60M |
| 2026-07-07 | CNY 29.94 | -4.10% | CNY 31.20 | CNY 31.88 | CNY 29.88 | 7.98M |
| 2026-07-06 | CNY 31.22 | -8.98% | CNY 33.70 | CNY 33.76 | CNY 31.04 | 14.58M |
| 2026-07-03 | CNY 34.30 | -1.66% | CNY 34.88 | CNY 36.35 | CNY 33.01 | 16.64M |
| 2026-07-02 | CNY 34.88 | +5.70% | CNY 32.36 | CNY 35.60 | CNY 32.02 | 17.32M |
| 2026-07-01 | CNY 33.00 | -1.52% | CNY 34.00 | CNY 34.00 | CNY 32.30 | 11.99M |
| 2026-06-30 | CNY 33.51 | +4.72% | CNY 31.60 | CNY 33.88 | CNY 31.60 | 14.57M |
| 2026-06-29 | CNY 32.00 | +1.30% | CNY 32.26 | CNY 32.40 | CNY 30.73 | 13.80M |
| 2026-06-26 | CNY 31.59 | +9.99% | CNY 28.68 | CNY 31.59 | CNY 28.00 | 7.04M |
| 2026-06-25 | CNY 28.72 | -3.46% | CNY 29.71 | CNY 29.99 | CNY 28.11 | 5.65M |
| 2026-06-24 | CNY 29.75 | -2.43% | CNY 30.38 | CNY 30.52 | CNY 29.09 | 4.67M |
| 2026-06-23 | CNY 30.49 | -1.84% | CNY 30.59 | CNY 31.20 | CNY 30.27 | 5.35M |
| 2026-06-22 | CNY 31.06 | -2.11% | CNY 31.84 | CNY 31.90 | CNY 29.36 | 9.12M |
| 2026-06-18 | CNY 31.73 | +5.07% | CNY 30.25 | CNY 31.98 | CNY 29.90 | 10.04M |
| 2026-06-17 | CNY 30.20 | +5.37% | CNY 29.00 | CNY 30.78 | CNY 28.27 | 8.25M |
| 2026-06-16 | CNY 28.66 | -0.31% | CNY 28.73 | CNY 29.20 | CNY 28.20 | 5.58M |
| 2026-06-15 | CNY 28.75 | -0.52% | CNY 26.99 | CNY 29.08 | CNY 26.96 | 7.81M |
| 2026-06-12 | CNY 28.90 | -3.99% | CNY 30.00 | CNY 30.23 | CNY 28.75 | 8.87M |
| 2026-06-11 | CNY 30.10 | +0.07% | CNY 30.19 | CNY 30.83 | CNY 29.65 | 8.18M |
| 2026-06-10 | CNY 30.08 | -2.59% | CNY 30.38 | CNY 31.68 | CNY 29.85 | 7.63M |
| 2026-06-09 | CNY 30.88 | +2.66% | CNY 30.37 | CNY 30.88 | CNY 29.66 | 8.86M |
| 2026-06-08 | CNY 30.08 | +1.04% | CNY 29.66 | CNY 31.00 | CNY 29.08 | 13.91M |
| 2026-06-05 | CNY 29.77 | +10.01% | CNY 26.79 | CNY 29.77 | CNY 25.95 | 7.60M |
| 2026-06-04 | CNY 27.06 | -1.67% | CNY 27.40 | CNY 28.03 | CNY 26.86 | 4.06M |
| 2026-06-03 | CNY 27.52 | -1.40% | CNY 28.30 | CNY 28.30 | CNY 27.10 | 3.55M |
| 2026-06-02 | CNY 27.91 | -0.75% | CNY 27.99 | CNY 28.71 | CNY 27.50 | 3.02M |
| 2026-06-01 | CNY 28.12 | +1.88% | CNY 27.91 | CNY 28.62 | CNY 27.31 | 4.09M |
| 2026-05-29 | CNY 27.60 | -6.44% | CNY 29.50 | CNY 29.74 | CNY 27.30 | 6.05M |
| 2026-05-28 | CNY 29.50 | +0.79% | CNY 29.30 | CNY 29.97 | CNY 29.08 | 3.68M |
| 2026-05-27 | CNY 29.27 | -3.59% | CNY 30.10 | CNY 30.50 | CNY 29.06 | 4.69M |
| 2026-05-26 | CNY 30.36 | -1.43% | CNY 30.80 | CNY 31.44 | CNY 29.86 | 5.20M |