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 28.00 | -1.41% | CNY 28.62 | CNY 28.76 | CNY 27.90 | 8.41M |
| 2026-09-29 | CNY 28.40 | -1.35% | CNY 28.51 | CNY 29.09 | CNY 28.18 | 11.08M |
| 2026-09-28 | CNY 28.79 | -6.68% | CNY 30.83 | CNY 30.83 | CNY 28.25 | 18.08M |
| 2026-09-24 | CNY 30.85 | -1.12% | CNY 31.00 | CNY 31.65 | CNY 30.63 | 10.85M |
| 2026-09-23 | CNY 31.20 | -1.76% | CNY 31.76 | CNY 31.80 | CNY 31.15 | 11.49M |
| 2026-09-22 | CNY 31.76 | -1.31% | CNY 32.16 | CNY 33.40 | CNY 31.61 | 28.49M |
| 2026-09-21 | CNY 32.18 | +10.02% | CNY 29.68 | CNY 32.18 | CNY 29.40 | 30.33M |
| 2026-09-18 | CNY 29.25 | +2.78% | CNY 28.84 | CNY 29.68 | CNY 28.47 | 10.38M |
| 2026-09-17 | CNY 28.46 | +0.46% | CNY 28.36 | CNY 29.33 | CNY 28.15 | 8.25M |
| 2026-09-16 | CNY 28.33 | +4.54% | CNY 27.09 | CNY 28.67 | CNY 26.82 | 10.12M |
| 2026-09-15 | CNY 27.10 | -2.13% | CNY 27.60 | CNY 27.95 | CNY 27.00 | 8.71M |
| 2026-09-14 | CNY 27.69 | -2.09% | CNY 28.03 | CNY 28.34 | CNY 27.67 | 7.40M |
| 2026-09-11 | CNY 28.28 | -3.12% | CNY 29.16 | CNY 29.16 | CNY 28.00 | 9.48M |
| 2026-09-10 | CNY 29.19 | -0.61% | CNY 29.22 | CNY 29.58 | CNY 28.82 | 7.83M |
| 2026-09-09 | CNY 29.37 | -1.61% | CNY 30.07 | CNY 30.53 | CNY 29.20 | 11.06M |
| 2026-09-08 | CNY 29.85 | -2.16% | CNY 30.21 | CNY 30.71 | CNY 29.53 | 12.45M |
| 2026-09-07 | CNY 30.51 | +4.63% | CNY 29.30 | CNY 30.85 | CNY 29.30 | 19.33M |
| 2026-09-04 | CNY 29.16 | -4.71% | CNY 30.29 | CNY 30.91 | CNY 28.92 | 21.43M |
| 2026-09-03 | CNY 30.60 | +3.10% | CNY 30.18 | CNY 31.24 | CNY 30.09 | 25.72M |
| 2026-09-02 | CNY 29.68 | +2.91% | CNY 28.50 | CNY 29.88 | CNY 28.30 | 21.65M |
| 2026-09-01 | CNY 28.84 | +1.80% | CNY 29.00 | CNY 29.65 | CNY 28.10 | 21.10M |
| 2026-08-31 | CNY 28.33 | +6.87% | CNY 25.91 | CNY 28.35 | CNY 25.43 | 30.27M |
| 2026-08-28 | CNY 26.51 | -9.98% | CNY 29.00 | CNY 29.07 | CNY 26.51 | 36.29M |
| 2026-08-27 | CNY 29.45 | +10.01% | CNY 26.77 | CNY 29.45 | CNY 26.77 | 21.38M |
| 2026-08-26 | CNY 26.77 | +2.14% | CNY 26.22 | CNY 27.39 | CNY 26.18 | 13.42M |
| 2026-08-25 | CNY 26.21 | +2.99% | CNY 25.12 | CNY 26.36 | CNY 24.47 | 10.28M |
| 2026-08-24 | CNY 25.45 | -2.94% | CNY 26.21 | CNY 26.85 | CNY 25.18 | 10.94M |
| 2026-08-21 | CNY 26.22 | +6.54% | CNY 24.61 | CNY 26.45 | CNY 23.74 | 18.94M |
| 2026-08-20 | CNY 24.61 | -4.58% | CNY 25.54 | CNY 25.56 | CNY 24.35 | 19.00M |
| 2026-08-19 | CNY 25.79 | -10.01% | CNY 28.30 | CNY 28.40 | CNY 25.79 | 16.02M |
| 2026-08-18 | CNY 28.66 | +1.67% | CNY 28.40 | CNY 28.90 | CNY 28.05 | 12.04M |
| 2026-08-17 | CNY 28.19 | +2.51% | CNY 27.69 | CNY 28.24 | CNY 27.46 | 10.18M |
| 2026-08-14 | CNY 27.50 | +0.07% | CNY 27.62 | CNY 27.80 | CNY 26.96 | 7.79M |
| 2026-08-13 | CNY 27.48 | -1.86% | CNY 28.57 | CNY 28.61 | CNY 27.42 | 12.91M |
| 2026-08-12 | CNY 28.00 | +1.16% | CNY 27.41 | CNY 28.22 | CNY 27.36 | 13.46M |
| 2026-08-11 | CNY 27.68 | +1.32% | CNY 27.28 | CNY 27.96 | CNY 26.91 | 14.84M |
| 2026-08-10 | CNY 27.32 | +1.71% | CNY 26.95 | CNY 27.58 | CNY 26.01 | 18.08M |
| 2026-08-07 | CNY 26.86 | +1.74% | CNY 26.33 | CNY 27.40 | CNY 25.66 | 22.12M |
| 2026-08-06 | CNY 26.40 | +5.39% | CNY 24.80 | CNY 26.78 | CNY 24.63 | 19.63M |
| 2026-08-05 | CNY 25.05 | +6.60% | CNY 23.59 | CNY 25.60 | CNY 23.44 | 19.85M |
| 2026-08-04 | CNY 23.50 | +3.16% | CNY 22.98 | CNY 23.68 | CNY 22.52 | 11.98M |
| 2026-08-03 | CNY 22.78 | +3.22% | CNY 22.28 | CNY 23.17 | CNY 21.85 | 12.79M |
| 2026-07-31 | CNY 22.07 | +4.45% | CNY 22.00 | CNY 22.85 | CNY 21.88 | 19.06M |
| 2026-07-30 | CNY 21.13 | -8.84% | CNY 22.93 | CNY 23.10 | CNY 20.88 | 17.88M |
| 2026-07-29 | CNY 23.18 | +0.78% | CNY 23.00 | CNY 23.37 | CNY 22.12 | 14.86M |
| 2026-07-28 | CNY 23.00 | -7.96% | CNY 24.58 | CNY 24.60 | CNY 22.86 | 14.58M |
| 2026-07-27 | CNY 24.99 | +6.57% | CNY 23.45 | CNY 25.19 | CNY 23.31 | 12.87M |
| 2026-07-24 | CNY 23.45 | -4.09% | CNY 24.00 | CNY 24.45 | CNY 23.32 | 10.62M |
| 2026-07-23 | CNY 24.45 | -1.57% | CNY 24.55 | CNY 25.00 | CNY 23.93 | 9.55M |
| 2026-07-22 | CNY 24.84 | +0.20% | CNY 24.79 | CNY 25.78 | CNY 24.14 | 13.60M |
| 2026-07-21 | CNY 24.79 | +1.56% | CNY 24.83 | CNY 25.16 | CNY 23.02 | 17.05M |
| 2026-07-20 | CNY 24.41 | -4.80% | CNY 26.00 | CNY 26.45 | CNY 24.00 | 17.49M |
| 2026-07-17 | CNY 25.64 | -8.92% | CNY 28.00 | CNY 28.30 | CNY 25.41 | 16.29M |
| 2026-07-16 | CNY 28.15 | -0.95% | CNY 28.20 | CNY 29.20 | CNY 27.39 | 12.76M |
| 2026-07-15 | CNY 28.42 | -7.91% | CNY 31.00 | CNY 31.18 | CNY 27.91 | 20.12M |
| 2026-07-14 | CNY 30.86 | +0.55% | CNY 31.04 | CNY 31.10 | CNY 29.65 | 15.58M |
| 2026-07-13 | CNY 30.69 | -2.26% | CNY 31.50 | CNY 33.10 | CNY 30.43 | 21.69M |
| 2026-07-10 | CNY 31.40 | -0.13% | CNY 31.46 | CNY 32.89 | CNY 31.26 | 16.40M |
| 2026-07-09 | CNY 31.44 | -0.25% | CNY 31.50 | CNY 31.97 | CNY 30.38 | 14.82M |
| 2026-07-08 | CNY 31.52 | -7.27% | CNY 34.18 | CNY 34.21 | CNY 31.50 | 18.06M |
| 2026-07-07 | CNY 33.99 | -0.35% | CNY 34.01 | CNY 36.42 | CNY 33.63 | 20.43M |
| 2026-07-06 | CNY 34.11 | -1.13% | CNY 34.38 | CNY 35.35 | CNY 34.00 | 19.06M |
| 2026-07-03 | CNY 34.50 | +4.64% | CNY 33.60 | CNY 35.25 | CNY 32.97 | 27.93M |
| 2026-07-02 | CNY 32.97 | -1.96% | CNY 33.80 | CNY 34.44 | CNY 32.87 | 20.76M |
| 2026-07-01 | CNY 33.63 | +1.26% | CNY 33.35 | CNY 34.70 | CNY 33.18 | 15.87M |
| 2026-06-30 | CNY 33.21 | +6.10% | CNY 31.51 | CNY 33.50 | CNY 31.15 | 16.30M |
| 2026-06-29 | CNY 31.30 | -2.76% | CNY 32.34 | CNY 32.49 | CNY 30.78 | 14.19M |
| 2026-06-26 | CNY 32.19 | -4.71% | CNY 33.79 | CNY 34.07 | CNY 32.18 | 16.62M |
| 2026-06-25 | CNY 33.78 | +0.60% | CNY 33.79 | CNY 35.80 | CNY 33.25 | 26.39M |
| 2026-06-24 | CNY 33.58 | -0.65% | CNY 33.80 | CNY 33.98 | CNY 32.60 | 16.74M |
| 2026-06-23 | CNY 33.80 | -0.15% | CNY 34.57 | CNY 35.86 | CNY 33.70 | 21.06M |
| 2026-06-22 | CNY 33.85 | -2.79% | CNY 34.50 | CNY 34.85 | CNY 33.12 | 19.20M |
| 2026-06-18 | CNY 34.82 | -2.55% | CNY 35.74 | CNY 35.99 | CNY 34.38 | 19.92M |
| 2026-06-17 | CNY 35.73 | -1.27% | CNY 35.89 | CNY 36.50 | CNY 35.48 | 17.06M |
| 2026-06-16 | CNY 36.19 | +2.52% | CNY 35.75 | CNY 37.36 | CNY 35.09 | 25.07M |
| 2026-06-15 | CNY 35.30 | -2.75% | CNY 36.00 | CNY 36.68 | CNY 33.89 | 33.83M |
| 2026-06-12 | CNY 36.30 | +6.73% | CNY 35.31 | CNY 37.41 | CNY 35.31 | 47.25M |
| 2026-06-11 | CNY 34.01 | +1.31% | CNY 33.17 | CNY 34.20 | CNY 33.13 | 32.45M |
| 2026-06-10 | CNY 33.57 | -10.00% | CNY 35.00 | CNY 35.00 | CNY 33.57 | 45.26M |
| 2026-06-09 | CNY 37.30 | -10.12% | CNY 42.00 | CNY 42.35 | CNY 37.30 | 33.28M |
| 2026-06-08 | CNY 41.50 | -3.85% | CNY 42.00 | CNY 43.00 | CNY 40.40 | 33.16M |
| 2026-06-05 | CNY 43.16 | -1.78% | CNY 43.72 | CNY 44.49 | CNY 42.20 | 34.23M |
| 2026-06-04 | CNY 43.94 | +3.15% | CNY 42.30 | CNY 44.95 | CNY 41.49 | 57.12M |
| 2026-06-03 | CNY 42.60 | +9.99% | CNY 39.80 | CNY 42.60 | CNY 38.40 | 56.66M |
| 2026-06-02 | CNY 38.73 | +2.92% | CNY 37.60 | CNY 39.13 | CNY 36.50 | 31.58M |
| 2026-06-01 | CNY 37.63 | +3.92% | CNY 37.12 | CNY 38.85 | CNY 36.86 | 36.89M |
| 2026-05-29 | CNY 36.21 | +7.29% | CNY 33.40 | CNY 36.66 | CNY 33.40 | 36.94M |
| 2026-05-28 | CNY 33.75 | +1.56% | CNY 33.18 | CNY 33.99 | CNY 31.90 | 18.99M |
| 2026-05-27 | CNY 33.23 | -1.10% | CNY 33.44 | CNY 33.97 | CNY 32.75 | 14.07M |
| 2026-05-26 | CNY 33.60 | +6.33% | CNY 31.60 | CNY 34.26 | CNY 31.60 | 26.04M |