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 27.34 | +3.25% | CNY 26.60 | CNY 27.50 | CNY 26.44 | 8.99M |
| 2026-09-29 | CNY 26.48 | -0.79% | CNY 26.44 | CNY 27.05 | CNY 26.36 | 3.73M |
| 2026-09-28 | CNY 26.69 | +1.18% | CNY 26.36 | CNY 26.72 | CNY 26.04 | 5.27M |
| 2026-09-24 | CNY 26.38 | -2.04% | CNY 26.79 | CNY 27.32 | CNY 26.30 |
| 5.94M |
| 2026-09-23 | CNY 26.93 | +2.71% | CNY 26.19 | CNY 27.30 | CNY 26.06 | 8.55M |
| 2026-09-22 | CNY 26.22 | +0.81% | CNY 26.01 | CNY 26.37 | CNY 25.78 | 6.14M |
| 2026-09-21 | CNY 26.01 | +2.32% | CNY 25.50 | CNY 26.05 | CNY 25.44 | 6.66M |
| 2026-09-18 | CNY 25.42 | +1.80% | CNY 25.16 | CNY 26.10 | CNY 25.05 | 5.82M |
| 2026-09-17 | CNY 24.97 | -0.60% | CNY 24.92 | CNY 25.25 | CNY 24.80 | 4.12M |
| 2026-09-16 | CNY 25.12 | -1.22% | CNY 25.40 | CNY 25.43 | CNY 24.70 | 5.85M |
| 2026-09-15 | CNY 25.43 | -2.79% | CNY 26.16 | CNY 26.19 | CNY 25.43 | 5.03M |
| 2026-09-14 | CNY 26.16 | -0.46% | CNY 26.25 | CNY 26.28 | CNY 25.88 | 3.45M |
| 2026-09-11 | CNY 26.28 | -3.52% | CNY 27.02 | CNY 27.02 | CNY 26.09 | 6.06M |
| 2026-09-10 | CNY 27.24 | -2.92% | CNY 28.27 | CNY 28.28 | CNY 27.18 | 6.08M |
| 2026-09-09 | CNY 28.06 | +1.74% | CNY 27.88 | CNY 28.24 | CNY 27.70 | 8.67M |
| 2026-09-08 | CNY 27.58 | +0.51% | CNY 27.44 | CNY 27.65 | CNY 27.14 | 5.71M |
| 2026-09-07 | CNY 27.44 | -0.83% | CNY 27.80 | CNY 27.82 | CNY 27.24 | 5.48M |
| 2026-09-04 | CNY 27.67 | -2.12% | CNY 28.43 | CNY 28.43 | CNY 27.60 | 7.78M |
| 2026-09-03 | CNY 28.27 | +0.39% | CNY 28.10 | CNY 28.36 | CNY 27.90 | 5.95M |
| 2026-09-02 | CNY 28.16 | -3.79% | CNY 29.10 | CNY 29.30 | CNY 28.13 | 8.35M |
| 2026-09-01 | CNY 29.27 | +0.97% | CNY 29.00 | CNY 29.34 | CNY 28.62 | 8.53M |
| 2026-08-31 | CNY 28.99 | -4.54% | CNY 30.13 | CNY 30.14 | CNY 28.87 | 14.07M |
| 2026-08-28 | CNY 30.37 | -3.10% | CNY 31.34 | CNY 31.46 | CNY 30.37 | 11.04M |
| 2026-08-27 | CNY 31.34 | +1.39% | CNY 32.00 | CNY 32.44 | CNY 30.63 | 18.35M |
| 2026-08-26 | CNY 30.91 | +10.00% | CNY 28.22 | CNY 30.91 | CNY 28.16 | 8.11M |
| 2026-08-25 | CNY 28.10 | +0.04% | CNY 27.82 | CNY 28.22 | CNY 27.41 | 9.25M |
| 2026-08-24 | CNY 28.09 | -8.17% | CNY 30.20 | CNY 30.90 | CNY 28.00 | 14.07M |
| 2026-08-21 | CNY 30.59 | -0.71% | CNY 30.60 | CNY 32.55 | CNY 29.96 | 20.17M |
| 2026-08-20 | CNY 30.81 | +10.00% | CNY 29.90 | CNY 30.81 | CNY 29.90 | 6.83M |
| 2026-08-19 | CNY 28.01 | -2.74% | CNY 28.71 | CNY 28.90 | CNY 28.01 | 4.57M |
| 2026-08-18 | CNY 28.80 | -2.74% | CNY 29.36 | CNY 29.64 | CNY 28.78 | 6.28M |
| 2026-08-17 | CNY 29.61 | -1.63% | CNY 29.94 | CNY 30.00 | CNY 29.18 | 4.87M |
| 2026-08-14 | CNY 30.10 | -2.46% | CNY 30.85 | CNY 31.10 | CNY 30.00 | 5.91M |
| 2026-08-13 | CNY 30.86 | +1.38% | CNY 30.15 | CNY 31.88 | CNY 29.89 | 10.05M |
| 2026-08-12 | CNY 30.44 | -0.88% | CNY 31.50 | CNY 31.89 | CNY 30.43 | 7.88M |
| 2026-08-11 | CNY 30.71 | +0.82% | CNY 30.22 | CNY 31.30 | CNY 30.13 | 6.35M |
| 2026-08-10 | CNY 30.46 | -0.23% | CNY 30.50 | CNY 31.05 | CNY 30.12 | 6.01M |
| 2026-08-07 | CNY 30.53 | +4.55% | CNY 29.10 | CNY 30.56 | CNY 28.86 | 8.83M |
| 2026-08-06 | CNY 29.20 | -2.57% | CNY 30.10 | CNY 30.19 | CNY 28.91 | 5.62M |
| 2026-08-05 | CNY 29.97 | -1.83% | CNY 30.58 | CNY 30.60 | CNY 29.83 | 5.55M |
| 2026-08-04 | CNY 30.53 | -1.26% | CNY 31.00 | CNY 31.26 | CNY 30.48 | 4.87M |
| 2026-08-03 | CNY 30.92 | +1.05% | CNY 30.48 | CNY 31.10 | CNY 30.45 | 4.20M |
| 2026-07-31 | CNY 30.60 | -0.13% | CNY 30.20 | CNY 30.61 | CNY 30.07 | 5.48M |
| 2026-07-30 | CNY 30.64 | +4.04% | CNY 29.35 | CNY 30.85 | CNY 29.30 | 7.10M |
| 2026-07-29 | CNY 29.45 | +0.86% | CNY 29.00 | CNY 29.75 | CNY 29.00 | 4.67M |
| 2026-07-28 | CNY 29.20 | +0.17% | CNY 29.21 | CNY 29.48 | CNY 28.91 | 3.77M |
| 2026-07-27 | CNY 29.15 | +2.17% | CNY 28.50 | CNY 29.35 | CNY 28.18 | 4.46M |
| 2026-07-24 | CNY 28.53 | -2.43% | CNY 29.24 | CNY 29.40 | CNY 28.45 | 3.39M |
| 2026-07-23 | CNY 29.24 | -0.54% | CNY 29.25 | CNY 29.41 | CNY 28.90 | 3.67M |
| 2026-07-22 | CNY 29.40 | +1.52% | CNY 28.68 | CNY 29.57 | CNY 28.68 | 5.93M |
| 2026-07-21 | CNY 28.96 | -0.96% | CNY 29.25 | CNY 29.63 | CNY 28.73 | 7.13M |
| 2026-07-20 | CNY 29.24 | +2.42% | CNY 28.46 | CNY 29.49 | CNY 28.40 | 7.77M |
| 2026-07-17 | CNY 28.55 | -4.52% | CNY 30.00 | CNY 30.33 | CNY 28.43 | 8.11M |
| 2026-07-16 | CNY 29.90 | +2.82% | CNY 28.82 | CNY 30.16 | CNY 28.72 | 9.43M |
| 2026-07-15 | CNY 29.08 | +2.36% | CNY 27.62 | CNY 29.80 | CNY 27.51 | 8.23M |
| 2026-07-14 | CNY 28.41 | +0.57% | CNY 28.01 | CNY 28.71 | CNY 27.88 | 5.10M |
| 2026-07-13 | CNY 28.25 | -1.70% | CNY 28.53 | CNY 29.09 | CNY 28.05 | 5.25M |
| 2026-07-10 | CNY 28.74 | +3.20% | CNY 27.85 | CNY 29.07 | CNY 27.28 | 7.03M |
| 2026-07-09 | CNY 27.85 | +0.29% | CNY 27.50 | CNY 28.25 | CNY 27.18 | 4.16M |
| 2026-07-08 | CNY 27.77 | -0.72% | CNY 28.16 | CNY 28.27 | CNY 27.48 | 3.23M |
| 2026-07-07 | CNY 27.97 | -2.75% | CNY 28.73 | CNY 28.73 | CNY 27.90 | 4.44M |
| 2026-07-06 | CNY 28.76 | +0.49% | CNY 28.43 | CNY 29.03 | CNY 28.15 | 5.75M |
| 2026-07-03 | CNY 28.62 | +1.71% | CNY 28.39 | CNY 28.76 | CNY 27.95 | 6.05M |
| 2026-07-02 | CNY 28.14 | -0.60% | CNY 28.31 | CNY 29.00 | CNY 28.01 | 6.21M |
| 2026-07-01 | CNY 28.31 | +4.97% | CNY 26.87 | CNY 28.58 | CNY 26.63 | 7.27M |
| 2026-06-30 | CNY 26.97 | -1.14% | CNY 27.11 | CNY 27.49 | CNY 26.62 | 5.62M |
| 2026-06-29 | CNY 27.28 | +3.84% | CNY 26.01 | CNY 27.96 | CNY 25.58 | 9.88M |
| 2026-06-26 | CNY 26.27 | -4.30% | CNY 27.10 | CNY 27.43 | CNY 26.25 | 6.81M |
| 2026-06-25 | CNY 27.45 | +0.18% | CNY 27.41 | CNY 27.77 | CNY 26.53 | 6.86M |
| 2026-06-24 | CNY 27.40 | -3.89% | CNY 28.60 | CNY 28.68 | CNY 27.40 | 5.78M |
| 2026-06-23 | CNY 28.51 | -0.45% | CNY 28.47 | CNY 29.36 | CNY 28.31 | 6.23M |
| 2026-06-22 | CNY 28.64 | +0.35% | CNY 28.31 | CNY 28.73 | CNY 27.35 | 6.33M |
| 2026-06-18 | CNY 28.54 | -0.24% | CNY 28.57 | CNY 29.03 | CNY 28.25 | 4.69M |
| 2026-06-17 | CNY 28.61 | -1.00% | CNY 28.68 | CNY 28.92 | CNY 28.20 | 4.16M |
| 2026-06-16 | CNY 28.90 | +1.90% | CNY 28.38 | CNY 29.20 | CNY 28.00 | 7.39M |
| 2026-06-15 | CNY 28.36 | -3.93% | CNY 29.23 | CNY 29.42 | CNY 28.21 | 8.57M |
| 2026-06-12 | CNY 29.52 | +2.04% | CNY 29.32 | CNY 29.52 | CNY 28.22 | 11.92M |
| 2026-06-11 | CNY 28.93 | -6.68% | CNY 30.12 | CNY 30.12 | CNY 28.90 | 7.20M |
| 2026-06-10 | CNY 31.00 | -0.48% | CNY 31.00 | CNY 31.12 | CNY 29.14 | 8.82M |
| 2026-06-09 | CNY 31.15 | -2.96% | CNY 32.10 | CNY 32.27 | CNY 30.89 | 5.04M |
| 2026-06-08 | CNY 32.10 | -4.44% | CNY 33.40 | CNY 33.47 | CNY 31.65 | 4.79M |
| 2026-06-05 | CNY 33.59 | +0.12% | CNY 33.82 | CNY 34.13 | CNY 33.30 | 2.13M |
| 2026-06-04 | CNY 33.55 | -1.32% | CNY 33.88 | CNY 34.26 | CNY 33.39 | 2.39M |
| 2026-06-03 | CNY 34.00 | -4.25% | CNY 35.22 | CNY 35.30 | CNY 33.91 | 4.11M |
| 2026-06-02 | CNY 35.51 | -2.39% | CNY 36.30 | CNY 36.30 | CNY 35.30 | 3.26M |
| 2026-06-01 | CNY 36.38 | +4.96% | CNY 35.18 | CNY 36.50 | CNY 34.65 | 6.79M |
| 2026-05-29 | CNY 34.66 | +4.37% | CNY 33.80 | CNY 34.66 | CNY 33.60 | 6.00M |
| 2026-05-28 | CNY 33.21 | -2.92% | CNY 34.14 | CNY 34.20 | CNY 33.02 | 3.87M |
| 2026-05-27 | CNY 34.21 | -0.61% | CNY 34.30 | CNY 34.58 | CNY 33.69 | 4.65M |
| 2026-05-26 | CNY 34.42 | -2.66% | CNY 35.01 | CNY 35.35 | CNY 34.14 | 4.51M |