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 24.22 | +1.30% | CNY 24.00 | CNY 25.45 | CNY 23.91 | 57.87M |
| 2026-09-29 | CNY 23.91 | +6.27% | CNY 22.06 | CNY 24.40 | CNY 21.86 | 66.52M |
| 2026-09-28 | CNY 22.50 | -0.04% | CNY 22.56 | CNY 23.82 | CNY 22.35 | 54.74M |
| 2026-09-24 | CNY 22.51 | -1.62% | CNY 23.20 | CNY 23.68 | CNY 22.40 | 53.81M |
| 2026-09-23 | CNY 22.88 | -0.22% | CNY 23.15 | CNY 23.30 | CNY 22.54 | 27.73M |
| 2026-09-22 | CNY 22.93 | -1.80% | CNY 23.64 | CNY 24.08 | CNY 22.78 | 52.57M |
| 2026-09-21 | CNY 23.35 | -0.30% | CNY 23.05 | CNY 23.65 | CNY 22.37 | 68.73M |
| 2026-09-18 | CNY 23.42 | +10.00% | CNY 22.13 | CNY 23.42 | CNY 22.12 | 67.58M |
| 2026-09-17 | CNY 21.29 | +10.03% | CNY 19.17 | CNY 21.29 | CNY 19.12 | 34.55M |
| 2026-09-16 | CNY 19.35 | +2.49% | CNY 18.55 | CNY 19.46 | CNY 18.31 | 37.44M |
| 2026-09-15 | CNY 18.88 | -5.36% | CNY 19.95 | CNY 20.30 | CNY 18.84 | 45.66M |
| 2026-09-14 | CNY 19.95 | +9.98% | CNY 18.65 | CNY 19.95 | CNY 18.28 | 40.53M |
| 2026-09-11 | CNY 18.14 | -5.08% | CNY 18.79 | CNY 19.00 | CNY 17.94 | 37.25M |
| 2026-09-10 | CNY 19.11 | -4.88% | CNY 20.09 | CNY 20.20 | CNY 19.00 | 38.66M |
| 2026-09-09 | CNY 20.09 | -7.38% | CNY 21.36 | CNY 21.50 | CNY 19.96 | 67.65M |
| 2026-09-08 | CNY 21.69 | +9.99% | CNY 20.82 | CNY 21.69 | CNY 20.70 | 59.74M |
| 2026-09-07 | CNY 19.72 | +9.98% | CNY 18.30 | CNY 19.72 | CNY 18.29 | 30.55M |
| 2026-09-04 | CNY 17.93 | -9.12% | CNY 19.93 | CNY 20.07 | CNY 17.83 | 57.34M |
| 2026-09-03 | CNY 19.73 | +1.28% | CNY 19.49 | CNY 19.85 | CNY 19.00 | 30.03M |
| 2026-09-02 | CNY 19.48 | -2.26% | CNY 19.73 | CNY 19.98 | CNY 19.40 | 27.13M |
| 2026-09-01 | CNY 19.93 | -4.09% | CNY 20.42 | CNY 20.92 | CNY 19.87 | 44.73M |
| 2026-08-31 | CNY 20.78 | +7.72% | CNY 18.85 | CNY 21.00 | CNY 18.85 | 61.59M |
| 2026-08-28 | CNY 19.29 | -2.77% | CNY 19.62 | CNY 20.80 | CNY 19.29 | 44.71M |
| 2026-08-27 | CNY 19.84 | +1.07% | CNY 19.54 | CNY 20.00 | CNY 19.11 | 56.51M |
| 2026-08-26 | CNY 19.63 | -2.09% | CNY 20.01 | CNY 20.47 | CNY 19.04 | 53.82M |
| 2026-08-25 | CNY 20.05 | +2.93% | CNY 19.30 | CNY 20.26 | CNY 18.33 | 82.47M |
| 2026-08-24 | CNY 19.48 | +4.45% | CNY 18.40 | CNY 20.27 | CNY 18.40 | 108.27M |
| 2026-08-21 | CNY 18.65 | +10.03% | CNY 17.50 | CNY 18.65 | CNY 17.49 | 43.66M |
| 2026-08-20 | CNY 16.95 | +9.99% | CNY 15.57 | CNY 16.95 | CNY 15.25 | 49.40M |
| 2026-08-19 | CNY 15.41 | -8.92% | CNY 16.60 | CNY 16.70 | CNY 15.25 | 36.63M |
| 2026-08-18 | CNY 16.92 | +0.06% | CNY 16.97 | CNY 17.00 | CNY 16.61 | 25.49M |
| 2026-08-17 | CNY 16.91 | +1.93% | CNY 16.54 | CNY 17.15 | CNY 16.36 | 35.26M |
| 2026-08-14 | CNY 16.59 | -0.36% | CNY 16.66 | CNY 16.89 | CNY 16.05 | 35.03M |
| 2026-08-13 | CNY 16.65 | +0.36% | CNY 16.55 | CNY 17.23 | CNY 16.22 | 49.58M |
| 2026-08-12 | CNY 16.59 | +0.18% | CNY 16.50 | CNY 17.33 | CNY 16.15 | 56.85M |
| 2026-08-11 | CNY 16.56 | +5.01% | CNY 15.76 | CNY 16.94 | CNY 15.43 | 53.02M |
| 2026-08-10 | CNY 15.77 | +0.25% | CNY 15.73 | CNY 15.82 | CNY 15.10 | 24.76M |
| 2026-08-07 | CNY 15.73 | +0.32% | CNY 15.68 | CNY 15.99 | CNY 15.32 | 39.43M |
| 2026-08-06 | CNY 15.68 | +3.77% | CNY 15.24 | CNY 15.78 | CNY 15.00 | 49.25M |
| 2026-08-05 | CNY 15.11 | +9.97% | CNY 13.70 | CNY 15.11 | CNY 13.62 | 42.80M |
| 2026-08-04 | CNY 13.74 | +3.70% | CNY 13.37 | CNY 13.83 | CNY 13.15 | 28.77M |
| 2026-08-03 | CNY 13.25 | +1.92% | CNY 13.00 | CNY 13.60 | CNY 12.91 | 33.23M |
| 2026-07-31 | CNY 13.00 | +7.53% | CNY 12.53 | CNY 13.30 | CNY 12.52 | 54.57M |
| 2026-07-30 | CNY 12.09 | -7.99% | CNY 13.03 | CNY 13.05 | CNY 11.90 | 27.17M |
| 2026-07-29 | CNY 13.14 | +1.39% | CNY 13.00 | CNY 13.29 | CNY 12.62 | 19.17M |
| 2026-07-28 | CNY 12.96 | -2.78% | CNY 13.19 | CNY 13.53 | CNY 12.91 | 15.85M |
| 2026-07-27 | CNY 13.33 | +3.33% | CNY 12.80 | CNY 13.33 | CNY 12.73 | 15.11M |
| 2026-07-24 | CNY 12.90 | -3.23% | CNY 13.10 | CNY 13.40 | CNY 12.86 | 14.45M |
| 2026-07-23 | CNY 13.33 | +1.99% | CNY 13.15 | CNY 13.47 | CNY 12.82 | 18.56M |
| 2026-07-22 | CNY 13.07 | -1.73% | CNY 13.38 | CNY 13.42 | CNY 12.95 | 21.58M |
| 2026-07-21 | CNY 13.30 | +6.06% | CNY 12.68 | CNY 13.32 | CNY 11.47 | 32.55M |
| 2026-07-20 | CNY 12.54 | -9.26% | CNY 14.30 | CNY 14.38 | CNY 12.44 | 34.78M |
| 2026-07-17 | CNY 13.82 | -8.05% | CNY 14.90 | CNY 15.02 | CNY 13.57 | 31.93M |
| 2026-07-16 | CNY 15.03 | -1.57% | CNY 15.34 | CNY 15.80 | CNY 14.81 | 21.69M |
| 2026-07-15 | CNY 15.27 | -3.48% | CNY 15.80 | CNY 15.89 | CNY 15.15 | 16.72M |
| 2026-07-14 | CNY 15.82 | +1.22% | CNY 15.63 | CNY 15.90 | CNY 15.04 | 16.69M |
| 2026-07-13 | CNY 15.63 | -8.11% | CNY 16.87 | CNY 16.91 | CNY 15.56 | 21.37M |
| 2026-07-10 | CNY 17.01 | +0.65% | CNY 17.00 | CNY 17.89 | CNY 16.86 | 23.06M |
| 2026-07-09 | CNY 16.90 | +2.74% | CNY 16.44 | CNY 16.98 | CNY 15.95 | 26.40M |
| 2026-07-08 | CNY 16.45 | -7.58% | CNY 17.81 | CNY 17.97 | CNY 16.37 | 28.54M |
| 2026-07-07 | CNY 17.80 | -4.61% | CNY 18.96 | CNY 19.25 | CNY 17.76 | 30.02M |
| 2026-07-06 | CNY 18.66 | -9.99% | CNY 20.45 | CNY 20.56 | CNY 18.66 | 34.09M |
| 2026-07-03 | CNY 20.73 | +1.77% | CNY 20.39 | CNY 21.48 | CNY 20.20 | 40.86M |
| 2026-07-02 | CNY 20.37 | +2.88% | CNY 19.98 | CNY 21.78 | CNY 19.70 | 50.40M |
| 2026-07-01 | CNY 19.80 | +7.03% | CNY 18.32 | CNY 20.10 | CNY 18.06 | 38.64M |
| 2026-06-30 | CNY 18.50 | +3.82% | CNY 17.89 | CNY 18.79 | CNY 17.68 | 22.43M |
| 2026-06-29 | CNY 17.82 | -3.99% | CNY 18.00 | CNY 18.60 | CNY 17.28 | 26.97M |
| 2026-06-26 | CNY 18.56 | -5.26% | CNY 19.41 | CNY 19.41 | CNY 18.51 | 26.17M |
| 2026-06-25 | CNY 19.59 | -3.78% | CNY 20.27 | CNY 20.98 | CNY 19.50 | 26.31M |
| 2026-06-24 | CNY 20.36 | -0.39% | CNY 20.24 | CNY 20.68 | CNY 19.79 | 20.72M |
| 2026-06-23 | CNY 20.44 | -1.92% | CNY 20.68 | CNY 21.00 | CNY 20.25 | 21.28M |
| 2026-06-22 | CNY 20.84 | -1.61% | CNY 21.00 | CNY 21.09 | CNY 19.70 | 36.15M |
| 2026-06-18 | CNY 21.18 | -1.07% | CNY 21.36 | CNY 21.66 | CNY 20.91 | 33.47M |
| 2026-06-17 | CNY 21.41 | -1.79% | CNY 21.60 | CNY 22.60 | CNY 21.34 | 27.30M |
| 2026-06-16 | CNY 21.80 | -0.46% | CNY 21.69 | CNY 22.07 | CNY 21.40 | 22.80M |
| 2026-06-15 | CNY 21.90 | +3.79% | CNY 21.18 | CNY 22.00 | CNY 21.13 | 30.06M |
| 2026-06-12 | CNY 21.10 | -0.99% | CNY 21.55 | CNY 21.85 | CNY 20.95 | 24.10M |
| 2026-06-11 | CNY 21.31 | -2.43% | CNY 21.68 | CNY 21.71 | CNY 20.79 | 31.91M |
| 2026-06-10 | CNY 21.84 | -5.90% | CNY 22.99 | CNY 22.99 | CNY 21.51 | 36.10M |
| 2026-06-09 | CNY 23.21 | -3.25% | CNY 24.00 | CNY 24.07 | CNY 22.88 | 37.32M |
| 2026-06-08 | CNY 23.99 | +4.17% | CNY 22.30 | CNY 25.33 | CNY 22.16 | 58.86M |
| 2026-06-05 | CNY 23.03 | -0.22% | CNY 22.94 | CNY 23.92 | CNY 22.09 | 32.70M |
| 2026-06-04 | CNY 23.08 | +3.36% | CNY 22.00 | CNY 23.50 | CNY 21.86 | 37.84M |
| 2026-06-03 | CNY 22.33 | -1.80% | CNY 22.74 | CNY 23.59 | CNY 21.80 | 40.16M |
| 2026-06-02 | CNY 22.74 | -2.70% | CNY 23.55 | CNY 23.68 | CNY 22.40 | 36.74M |
| 2026-06-01 | CNY 23.37 | -2.62% | CNY 24.00 | CNY 25.76 | CNY 23.33 | 42.76M |
| 2026-05-29 | CNY 24.00 | -7.01% | CNY 25.99 | CNY 26.10 | CNY 23.82 | 42.64M |
| 2026-05-28 | CNY 25.81 | +1.33% | CNY 25.20 | CNY 27.68 | CNY 25.20 | 49.28M |
| 2026-05-27 | CNY 25.47 | -4.07% | CNY 26.29 | CNY 26.98 | CNY 25.20 | 43.80M |
| 2026-05-26 | CNY 26.55 | -2.64% | CNY 26.90 | CNY 27.55 | CNY 25.98 | 41.45M |