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 27.71 | +0.40% | CNY 27.55 | CNY 28.28 | CNY 27.51 | 12.07M |
| 2026-09-29 | CNY 27.60 | +1.77% | CNY 27.12 | CNY 28.45 | CNY 26.76 | 17.05M |
| 2026-09-28 | CNY 27.12 | +1.38% | CNY 26.63 | CNY 28.23 | CNY 26.58 | 17.56M |
| 2026-09-24 | CNY 26.75 | -3.57% | CNY 27.48 | CNY 27.78 | CNY 26.61 | 16.32M |
| 2026-09-23 | CNY 27.74 | +3.55% | CNY 27.09 | CNY 28.10 | CNY 26.69 | 17.74M |
| 2026-09-22 | CNY 26.79 | +1.17% | CNY 26.49 | CNY 27.32 | CNY 25.87 | 20.04M |
| 2026-09-21 | CNY 26.48 | +9.42% | CNY 24.22 | CNY 26.50 | CNY 24.22 | 21.73M |
| 2026-09-18 | CNY 24.20 | +0.92% | CNY 23.68 | CNY 24.68 | CNY 23.38 | 16.57M |
| 2026-09-17 | CNY 23.98 | +1.83% | CNY 23.00 | CNY 24.21 | CNY 22.88 | 16.81M |
| 2026-09-16 | CNY 23.55 | +3.88% | CNY 22.68 | CNY 23.67 | CNY 22.36 | 17.36M |
| 2026-09-15 | CNY 22.67 | +3.61% | CNY 21.82 | CNY 23.32 | CNY 21.60 | 11.93M |
| 2026-09-14 | CNY 21.88 | -1.31% | CNY 22.06 | CNY 22.29 | CNY 21.78 | 3.84M |
| 2026-09-11 | CNY 22.17 | -0.18% | CNY 22.02 | CNY 22.35 | CNY 21.73 | 4.91M |
| 2026-09-10 | CNY 22.21 | -0.72% | CNY 22.25 | CNY 22.54 | CNY 22.02 | 3.10M |
| 2026-09-09 | CNY 22.37 | -0.13% | CNY 22.39 | CNY 22.62 | CNY 22.25 | 3.18M |
| 2026-09-08 | CNY 22.40 | -0.58% | CNY 22.42 | CNY 22.51 | CNY 22.19 | 3.70M |
| 2026-09-07 | CNY 22.53 | +0.54% | CNY 22.47 | CNY 22.70 | CNY 22.27 | 3.58M |
| 2026-09-04 | CNY 22.41 | -1.67% | CNY 22.85 | CNY 23.20 | CNY 22.27 | 4.93M |
| 2026-09-03 | CNY 22.79 | -0.04% | CNY 22.94 | CNY 23.06 | CNY 22.59 | 4.21M |
| 2026-09-02 | CNY 22.80 | -1.85% | CNY 23.03 | CNY 23.03 | CNY 22.68 | 4.06M |
| 2026-09-01 | CNY 23.23 | -0.73% | CNY 23.31 | CNY 23.52 | CNY 23.11 | 4.29M |
| 2026-08-31 | CNY 23.40 | -1.68% | CNY 23.50 | CNY 23.75 | CNY 22.96 | 5.69M |
| 2026-08-28 | CNY 23.80 | +0.89% | CNY 23.79 | CNY 24.29 | CNY 23.40 | 6.70M |
| 2026-08-27 | CNY 23.59 | +2.12% | CNY 23.01 | CNY 23.68 | CNY 22.82 | 7.09M |
| 2026-08-26 | CNY 23.10 | -1.07% | CNY 23.31 | CNY 24.05 | CNY 23.00 | 8.32M |
| 2026-08-25 | CNY 23.35 | +0.91% | CNY 22.92 | CNY 24.13 | CNY 22.51 | 8.13M |
| 2026-08-24 | CNY 23.14 | +0.43% | CNY 22.89 | CNY 23.40 | CNY 22.54 | 5.54M |
| 2026-08-21 | CNY 23.04 | -0.48% | CNY 23.05 | CNY 23.31 | CNY 22.80 | 4.34M |
| 2026-08-20 | CNY 23.15 | +0.43% | CNY 23.48 | CNY 23.80 | CNY 23.02 | 4.71M |
| 2026-08-19 | CNY 23.05 | -5.14% | CNY 24.01 | CNY 24.13 | CNY 22.90 | 7.64M |
| 2026-08-18 | CNY 24.30 | -0.74% | CNY 24.48 | CNY 24.56 | CNY 23.91 | 6.42M |
| 2026-08-17 | CNY 24.48 | -3.01% | CNY 25.25 | CNY 25.38 | CNY 24.17 | 10.95M |
| 2026-08-14 | CNY 25.24 | +2.19% | CNY 24.71 | CNY 25.62 | CNY 24.41 | 11.73M |
| 2026-08-13 | CNY 24.70 | -0.12% | CNY 24.74 | CNY 25.24 | CNY 24.54 | 7.59M |
| 2026-08-12 | CNY 24.73 | +3.99% | CNY 23.79 | CNY 24.95 | CNY 23.69 | 9.32M |
| 2026-08-11 | CNY 23.78 | -2.70% | CNY 24.26 | CNY 24.32 | CNY 23.60 | 6.89M |
| 2026-08-10 | CNY 24.44 | -0.16% | CNY 24.50 | CNY 24.83 | CNY 24.20 | 7.00M |
| 2026-08-07 | CNY 24.48 | +0.62% | CNY 24.28 | CNY 24.79 | CNY 24.10 | 7.38M |
| 2026-08-06 | CNY 24.33 | +0.25% | CNY 24.20 | CNY 24.56 | CNY 23.85 | 8.32M |
| 2026-08-05 | CNY 24.27 | +2.75% | CNY 23.30 | CNY 24.52 | CNY 23.30 | 10.37M |
| 2026-08-04 | CNY 23.62 | +1.55% | CNY 23.27 | CNY 23.66 | CNY 23.06 | 7.60M |
| 2026-08-03 | CNY 23.26 | -0.73% | CNY 23.57 | CNY 24.14 | CNY 23.12 | 9.58M |
| 2026-07-31 | CNY 23.43 | +1.17% | CNY 23.02 | CNY 23.79 | CNY 23.02 | 7.17M |
| 2026-07-30 | CNY 23.16 | -3.14% | CNY 24.02 | CNY 24.44 | CNY 23.08 | 9.32M |
| 2026-07-29 | CNY 23.91 | -1.12% | CNY 23.81 | CNY 24.60 | CNY 23.51 | 9.58M |
| 2026-07-28 | CNY 24.18 | -1.75% | CNY 24.81 | CNY 24.81 | CNY 23.91 | 14.05M |
| 2026-07-27 | CNY 24.61 | +10.01% | CNY 22.33 | CNY 24.61 | CNY 22.18 | 11.80M |
| 2026-07-24 | CNY 22.37 | +2.43% | CNY 21.67 | CNY 22.78 | CNY 21.46 | 10.68M |
| 2026-07-23 | CNY 21.84 | +4.50% | CNY 20.90 | CNY 21.90 | CNY 20.90 | 7.55M |
| 2026-07-22 | CNY 20.90 | -1.83% | CNY 21.10 | CNY 21.51 | CNY 20.80 | 5.50M |
| 2026-07-21 | CNY 21.29 | +1.87% | CNY 20.48 | CNY 21.32 | CNY 19.63 | 10.84M |
| 2026-07-20 | CNY 20.90 | -4.30% | CNY 22.00 | CNY 22.15 | CNY 20.42 | 9.47M |
| 2026-07-17 | CNY 21.84 | -6.47% | CNY 23.28 | CNY 23.42 | CNY 21.59 | 8.26M |
| 2026-07-16 | CNY 23.35 | -5.20% | CNY 24.56 | CNY 24.62 | CNY 23.21 | 8.20M |
| 2026-07-15 | CNY 24.63 | -1.24% | CNY 25.18 | CNY 26.14 | CNY 24.40 | 11.91M |
| 2026-07-14 | CNY 24.94 | +4.99% | CNY 24.22 | CNY 25.00 | CNY 23.43 | 10.38M |
| 2026-07-13 | CNY 23.75 | -0.19% | CNY 23.85 | CNY 24.22 | CNY 23.50 | 7.38M |
| 2026-07-10 | CNY 23.80 | -1.56% | CNY 24.18 | CNY 24.61 | CNY 23.73 | 6.72M |
| 2026-07-09 | CNY 24.18 | +2.38% | CNY 23.08 | CNY 24.42 | CNY 22.92 | 7.71M |
| 2026-07-08 | CNY 23.62 | -6.09% | CNY 24.91 | CNY 25.36 | CNY 23.57 | 7.53M |
| 2026-07-07 | CNY 25.15 | -1.60% | CNY 25.56 | CNY 26.16 | CNY 24.87 | 7.77M |
| 2026-07-06 | CNY 25.55 | -0.84% | CNY 26.43 | CNY 26.46 | CNY 25.42 | 7.50M |
| 2026-07-03 | CNY 25.77 | +2.95% | CNY 25.06 | CNY 26.28 | CNY 24.96 | 8.07M |
| 2026-07-02 | CNY 25.03 | -1.69% | CNY 25.08 | CNY 25.91 | CNY 24.89 | 6.33M |
| 2026-07-01 | CNY 25.46 | +0.64% | CNY 25.34 | CNY 25.99 | CNY 25.01 | 7.90M |
| 2026-06-30 | CNY 25.30 | -0.66% | CNY 25.35 | CNY 25.77 | CNY 24.89 | 7.38M |
| 2026-06-29 | CNY 25.47 | -1.49% | CNY 26.00 | CNY 26.00 | CNY 24.62 | 8.09M |
| 2026-06-26 | CNY 25.85 | -2.49% | CNY 26.20 | CNY 26.92 | CNY 25.77 | 6.96M |
| 2026-06-25 | CNY 26.52 | -5.17% | CNY 27.88 | CNY 27.96 | CNY 26.47 | 9.27M |
| 2026-06-24 | CNY 27.96 | -2.65% | CNY 28.61 | CNY 28.75 | CNY 27.73 | 7.26M |
| 2026-06-23 | CNY 28.72 | -0.82% | CNY 28.98 | CNY 29.79 | CNY 28.47 | 6.01M |
| 2026-06-22 | CNY 28.96 | -0.53% | CNY 29.07 | CNY 29.07 | CNY 28.12 | 7.01M |
| 2026-06-18 | CNY 29.12 | +0.93% | CNY 28.84 | CNY 29.43 | CNY 28.61 | 5.72M |
| 2026-06-17 | CNY 28.85 | -3.10% | CNY 30.14 | CNY 30.45 | CNY 28.70 | 11.11M |
| 2026-06-16 | CNY 29.77 | +1.76% | CNY 28.85 | CNY 30.34 | CNY 28.85 | 9.62M |
| 2026-06-15 | CNY 29.25 | +4.16% | CNY 28.83 | CNY 29.61 | CNY 28.45 | 9.65M |
| 2026-06-12 | CNY 28.08 | +1.84% | CNY 28.14 | CNY 28.58 | CNY 27.62 | 6.16M |
| 2026-06-11 | CNY 27.58 | -0.47% | CNY 27.54 | CNY 28.03 | CNY 27.06 | 6.63M |
| 2026-06-10 | CNY 27.71 | +1.90% | CNY 26.94 | CNY 28.30 | CNY 26.13 | 9.34M |
| 2026-06-09 | CNY 27.19 | +1.20% | CNY 26.87 | CNY 27.29 | CNY 26.61 | 5.43M |
| 2026-06-08 | CNY 26.87 | -4.28% | CNY 27.36 | CNY 27.89 | CNY 26.45 | 8.55M |
| 2026-06-05 | CNY 28.07 | -1.70% | CNY 28.63 | CNY 28.75 | CNY 27.77 | 6.69M |
| 2026-06-04 | CNY 28.55 | -2.32% | CNY 29.18 | CNY 29.18 | CNY 28.37 | 8.28M |
| 2026-06-03 | CNY 29.23 | -1.04% | CNY 29.50 | CNY 29.72 | CNY 28.92 | 5.70M |
| 2026-06-02 | CNY 29.54 | -2.39% | CNY 29.85 | CNY 30.63 | CNY 29.44 | 7.50M |
| 2026-06-01 | CNY 30.26 | +1.08% | CNY 30.19 | CNY 30.52 | CNY 29.54 | 7.02M |
| 2026-05-29 | CNY 29.94 | -3.64% | CNY 31.02 | CNY 31.16 | CNY 29.87 | 7.29M |
| 2026-05-28 | CNY 31.07 | +3.11% | CNY 30.13 | CNY 31.75 | CNY 29.85 | 9.65M |
| 2026-05-27 | CNY 30.13 | -4.49% | CNY 31.42 | CNY 31.52 | CNY 29.80 | 15.47M |
| 2026-05-26 | CNY 31.55 | -3.32% | CNY 32.62 | CNY 32.62 | CNY 31.39 | 9.26M |