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 29.58 | +1.96% | CNY 29.45 | CNY 29.85 | CNY 28.71 | 6.02M |
| 2026-09-29 | CNY 29.01 | +2.22% | CNY 28.33 | CNY 29.63 | CNY 28.26 | 5.77M |
| 2026-09-28 | CNY 28.38 | -4.48% | CNY 29.58 | CNY 29.70 | CNY 28.00 | 5.27M |
| 2026-09-24 | CNY 29.71 | -2.14% | CNY 30.05 | CNY 30.55 | CNY 29.59 | 4.67M |
| 2026-09-23 | CNY 30.36 | -2.00% | CNY 30.68 | CNY 30.89 | CNY 30.03 | 4.73M |
| 2026-09-22 | CNY 30.98 | +0.29% | CNY 30.88 | CNY 31.43 | CNY 30.62 | 9.31M |
| 2026-09-21 | CNY 30.89 | +0.72% | CNY 30.60 | CNY 31.22 | CNY 30.41 | 9.25M |
| 2026-09-18 | CNY 30.67 | +1.93% | CNY 30.32 | CNY 31.08 | CNY 30.15 | 9.48M |
| 2026-09-17 | CNY 30.09 | +1.14% | CNY 29.61 | CNY 30.56 | CNY 29.52 | 6.53M |
| 2026-09-16 | CNY 29.75 | +2.02% | CNY 29.10 | CNY 29.98 | CNY 28.89 | 6.53M |
| 2026-09-15 | CNY 29.16 | -2.90% | CNY 29.81 | CNY 30.35 | CNY 29.16 | 6.70M |
| 2026-09-14 | CNY 30.03 | +4.02% | CNY 28.85 | CNY 31.07 | CNY 28.40 | 11.82M |
| 2026-09-11 | CNY 28.87 | -0.99% | CNY 28.65 | CNY 29.35 | CNY 28.38 | 8.54M |
| 2026-09-10 | CNY 29.16 | -2.54% | CNY 29.61 | CNY 30.32 | CNY 29.09 | 7.91M |
| 2026-09-09 | CNY 29.92 | -2.70% | CNY 31.00 | CNY 31.00 | CNY 29.77 | 9.42M |
| 2026-09-08 | CNY 30.75 | -1.82% | CNY 31.26 | CNY 31.32 | CNY 30.10 | 11.15M |
| 2026-09-07 | CNY 31.32 | +5.07% | CNY 29.90 | CNY 32.08 | CNY 29.58 | 18.75M |
| 2026-09-04 | CNY 29.81 | -1.13% | CNY 30.34 | CNY 32.34 | CNY 29.49 | 16.35M |
| 2026-09-03 | CNY 30.15 | +0.63% | CNY 29.96 | CNY 30.78 | CNY 29.58 | 6.95M |
| 2026-09-02 | CNY 29.96 | -1.41% | CNY 30.03 | CNY 30.46 | CNY 29.28 | 7.92M |
| 2026-09-01 | CNY 30.39 | -2.47% | CNY 31.09 | CNY 31.18 | CNY 29.86 | 11.62M |
| 2026-08-31 | CNY 31.16 | -0.57% | CNY 31.00 | CNY 31.93 | CNY 30.76 | 15.48M |
| 2026-08-28 | CNY 31.34 | +2.86% | CNY 30.24 | CNY 31.66 | CNY 30.18 | 15.38M |
| 2026-08-27 | CNY 30.47 | +2.01% | CNY 29.71 | CNY 30.87 | CNY 29.56 | 12.27M |
| 2026-08-26 | CNY 29.87 | -3.80% | CNY 30.75 | CNY 31.12 | CNY 29.84 | 11.90M |
| 2026-08-25 | CNY 31.05 | +2.81% | CNY 29.50 | CNY 31.48 | CNY 29.20 | 12.43M |
| 2026-08-24 | CNY 30.20 | -1.50% | CNY 30.36 | CNY 30.50 | CNY 29.45 | 10.71M |
| 2026-08-21 | CNY 30.66 | +2.64% | CNY 29.50 | CNY 30.98 | CNY 29.04 | 14.71M |
| 2026-08-20 | CNY 29.87 | +3.39% | CNY 28.89 | CNY 30.88 | CNY 28.50 | 16.69M |
| 2026-08-19 | CNY 28.89 | -10.00% | CNY 31.00 | CNY 31.06 | CNY 28.89 | 16.22M |
| 2026-08-18 | CNY 32.10 | +0.28% | CNY 31.50 | CNY 32.33 | CNY 30.41 | 21.41M |
| 2026-08-17 | CNY 32.01 | +0.03% | CNY 31.42 | CNY 32.78 | CNY 30.38 | 19.20M |
| 2026-08-14 | CNY 32.00 | -7.73% | CNY 32.80 | CNY 33.64 | CNY 31.21 | 27.64M |
| 2026-08-13 | CNY 34.68 | +8.21% | CNY 32.04 | CNY 35.20 | CNY 32.03 | 41.23M |
| 2026-08-12 | CNY 32.05 | +9.99% | CNY 30.00 | CNY 32.05 | CNY 28.81 | 34.24M |
| 2026-08-11 | CNY 29.14 | +10.00% | CNY 26.38 | CNY 29.14 | CNY 26.08 | 11.40M |
| 2026-08-10 | CNY 26.49 | -0.08% | CNY 26.81 | CNY 26.82 | CNY 26.00 | 5.36M |
| 2026-08-07 | CNY 26.51 | -0.23% | CNY 26.65 | CNY 26.69 | CNY 25.83 | 6.96M |
| 2026-08-06 | CNY 26.57 | +0.72% | CNY 26.34 | CNY 26.88 | CNY 26.03 | 6.02M |
| 2026-08-05 | CNY 26.38 | +2.05% | CNY 25.95 | CNY 26.49 | CNY 25.70 | 6.93M |
| 2026-08-04 | CNY 25.85 | +2.25% | CNY 25.63 | CNY 26.12 | CNY 25.07 | 7.08M |
| 2026-08-03 | CNY 25.28 | +3.18% | CNY 24.62 | CNY 25.73 | CNY 24.30 | 7.88M |
| 2026-07-31 | CNY 24.50 | +3.77% | CNY 24.20 | CNY 25.10 | CNY 24.20 | 7.25M |
| 2026-07-30 | CNY 23.61 | -4.37% | CNY 24.43 | CNY 24.97 | CNY 23.51 | 7.49M |
| 2026-07-29 | CNY 24.69 | +1.11% | CNY 24.43 | CNY 24.89 | CNY 24.00 | 7.12M |
| 2026-07-28 | CNY 24.42 | -1.77% | CNY 24.86 | CNY 25.19 | CNY 24.36 | 6.15M |
| 2026-07-27 | CNY 24.86 | +6.51% | CNY 23.09 | CNY 24.90 | CNY 23.01 | 8.11M |
| 2026-07-24 | CNY 23.34 | -4.38% | CNY 24.01 | CNY 24.20 | CNY 23.18 | 5.92M |
| 2026-07-23 | CNY 24.41 | +6.36% | CNY 22.72 | CNY 24.43 | CNY 22.72 | 8.27M |
| 2026-07-22 | CNY 22.95 | -2.13% | CNY 23.15 | CNY 23.60 | CNY 22.74 | 6.27M |
| 2026-07-21 | CNY 23.45 | +4.50% | CNY 22.43 | CNY 23.46 | CNY 20.69 | 12.17M |
| 2026-07-20 | CNY 22.44 | -4.75% | CNY 23.87 | CNY 24.26 | CNY 22.01 | 10.62M |
| 2026-07-17 | CNY 23.56 | -9.03% | CNY 25.70 | CNY 25.88 | CNY 23.43 | 13.29M |
| 2026-07-16 | CNY 25.90 | -2.12% | CNY 26.20 | CNY 26.60 | CNY 25.75 | 4.62M |
| 2026-07-15 | CNY 26.46 | -1.16% | CNY 26.77 | CNY 27.24 | CNY 26.36 | 4.61M |
| 2026-07-14 | CNY 26.77 | +0.75% | CNY 26.47 | CNY 26.83 | CNY 25.93 | 7.58M |
| 2026-07-13 | CNY 26.57 | -5.21% | CNY 27.86 | CNY 27.86 | CNY 26.30 | 6.30M |
| 2026-07-10 | CNY 28.03 | -1.02% | CNY 28.04 | CNY 28.80 | CNY 28.03 | 7.43M |
| 2026-07-09 | CNY 28.32 | -0.77% | CNY 28.62 | CNY 28.78 | CNY 27.15 | 9.67M |
| 2026-07-08 | CNY 28.54 | -5.59% | CNY 30.05 | CNY 30.23 | CNY 28.51 | 8.45M |
| 2026-07-07 | CNY 30.23 | -5.65% | CNY 31.84 | CNY 32.32 | CNY 30.00 | 9.12M |
| 2026-07-06 | CNY 32.04 | -6.64% | CNY 34.01 | CNY 34.72 | CNY 32.01 | 15.08M |
| 2026-07-03 | CNY 34.32 | -8.26% | CNY 38.56 | CNY 38.57 | CNY 33.90 | 25.78M |
| 2026-07-02 | CNY 37.41 | +10.00% | CNY 34.51 | CNY 37.41 | CNY 33.02 | 5.96M |
| 2026-07-01 | CNY 34.01 | +4.78% | CNY 32.30 | CNY 34.93 | CNY 32.09 | 7.59M |
| 2026-06-30 | CNY 32.46 | +1.06% | CNY 32.54 | CNY 33.45 | CNY 31.65 | 8.09M |
| 2026-06-29 | CNY 32.12 | -1.77% | CNY 33.00 | CNY 34.09 | CNY 31.95 | 8.56M |
| 2026-06-26 | CNY 32.70 | -5.68% | CNY 35.50 | CNY 35.50 | CNY 32.70 | 6.58M |
| 2026-06-25 | CNY 34.67 | -7.10% | CNY 37.23 | CNY 37.88 | CNY 34.61 | 8.93M |
| 2026-06-24 | CNY 37.32 | +4.83% | CNY 35.44 | CNY 38.78 | CNY 34.86 | 10.31M |
| 2026-06-23 | CNY 35.60 | -2.20% | CNY 36.49 | CNY 37.09 | CNY 35.46 | 8.10M |
| 2026-06-22 | CNY 36.40 | -5.11% | CNY 38.36 | CNY 38.36 | CNY 35.80 | 7.68M |
| 2026-06-18 | CNY 38.36 | +3.12% | CNY 37.21 | CNY 39.51 | CNY 36.61 | 8.21M |
| 2026-06-17 | CNY 37.20 | -3.50% | CNY 38.17 | CNY 39.31 | CNY 37.00 | 7.39M |
| 2026-06-16 | CNY 38.55 | +2.83% | CNY 37.68 | CNY 38.65 | CNY 36.44 | 6.75M |
| 2026-06-15 | CNY 37.49 | +4.75% | CNY 36.47 | CNY 38.10 | CNY 36.04 | 7.94M |
| 2026-06-12 | CNY 35.79 | -1.24% | CNY 36.95 | CNY 38.00 | CNY 35.79 | 8.09M |
| 2026-06-11 | CNY 36.24 | -2.82% | CNY 37.76 | CNY 37.88 | CNY 36.10 | 6.79M |
| 2026-06-10 | CNY 37.29 | -6.96% | CNY 39.88 | CNY 39.97 | CNY 36.93 | 13.05M |
| 2026-06-09 | CNY 40.08 | -7.11% | CNY 43.15 | CNY 45.00 | CNY 39.93 | 13.73M |
| 2026-06-08 | CNY 43.15 | +2.35% | CNY 41.49 | CNY 46.38 | CNY 40.80 | 13.76M |
| 2026-06-05 | CNY 42.16 | -1.61% | CNY 42.97 | CNY 43.50 | CNY 41.08 | 5.69M |
| 2026-06-04 | CNY 42.85 | -4.40% | CNY 44.84 | CNY 44.88 | CNY 41.61 | 9.09M |
| 2026-06-03 | CNY 44.82 | -1.97% | CNY 44.67 | CNY 46.75 | CNY 43.96 | 6.34M |
| 2026-06-02 | CNY 45.72 | -2.72% | CNY 47.01 | CNY 47.44 | CNY 44.78 | 5.43M |
| 2026-06-01 | CNY 47.00 | -3.45% | CNY 48.68 | CNY 49.61 | CNY 46.85 | 6.98M |
| 2026-05-29 | CNY 48.68 | -2.83% | CNY 50.30 | CNY 51.59 | CNY 48.08 | 6.03M |
| 2026-05-28 | CNY 50.10 | +0.40% | CNY 50.16 | CNY 50.18 | CNY 48.50 | 5.26M |
| 2026-05-27 | CNY 49.90 | -0.80% | CNY 49.99 | CNY 53.67 | CNY 48.01 | 11.49M |
| 2026-05-26 | CNY 50.30 | -5.59% | CNY 52.01 | CNY 53.63 | CNY 49.26 | 10.38M |