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 20.35 | +0.30% | CNY 20.50 | CNY 20.73 | CNY 20.05 | 7.03M |
| 2026-09-29 | CNY 20.29 | +2.06% | CNY 19.88 | CNY 20.57 | CNY 19.88 | 8.81M |
| 2026-09-28 | CNY 19.88 | -4.05% | CNY 20.71 | CNY 20.77 | CNY 19.69 | 5.76M |
| 2026-09-24 | CNY 20.72 | -2.26% | CNY 21.20 | CNY 21.45 | CNY 20.69 |
| 5.40M |
| 2026-09-23 | CNY 21.20 | +0.86% | CNY 21.10 | CNY 21.28 | CNY 20.90 | 6.21M |
| 2026-09-22 | CNY 21.02 | +0.33% | CNY 21.10 | CNY 21.35 | CNY 20.80 | 5.83M |
| 2026-09-21 | CNY 20.95 | +0.05% | CNY 20.94 | CNY 21.09 | CNY 20.73 | 5.36M |
| 2026-09-18 | CNY 20.94 | +0.87% | CNY 20.62 | CNY 21.05 | CNY 20.62 | 5.54M |
| 2026-09-17 | CNY 20.76 | +0.78% | CNY 20.47 | CNY 20.96 | CNY 20.45 | 5.96M |
| 2026-09-16 | CNY 20.60 | +0.64% | CNY 20.56 | CNY 20.88 | CNY 19.95 | 7.96M |
| 2026-09-15 | CNY 20.47 | +1.79% | CNY 20.31 | CNY 21.15 | CNY 19.98 | 11.75M |
| 2026-09-14 | CNY 20.11 | +0.45% | CNY 19.71 | CNY 20.39 | CNY 19.55 | 8.71M |
| 2026-09-11 | CNY 20.02 | +0.70% | CNY 19.80 | CNY 20.10 | CNY 18.99 | 11.08M |
| 2026-09-10 | CNY 19.88 | -3.21% | CNY 20.54 | CNY 20.54 | CNY 19.85 | 6.68M |
| 2026-09-09 | CNY 20.54 | +0.05% | CNY 20.59 | CNY 20.79 | CNY 20.45 | 6.06M |
| 2026-09-08 | CNY 20.53 | -0.15% | CNY 20.60 | CNY 20.92 | CNY 20.37 | 7.21M |
| 2026-09-07 | CNY 20.56 | +0.15% | CNY 20.54 | CNY 20.75 | CNY 20.45 | 6.84M |
| 2026-09-04 | CNY 20.53 | -3.52% | CNY 21.43 | CNY 21.70 | CNY 20.41 | 8.76M |
| 2026-09-03 | CNY 21.28 | +0.47% | CNY 21.35 | CNY 21.59 | CNY 21.01 | 4.65M |
| 2026-09-02 | CNY 21.18 | -1.58% | CNY 21.25 | CNY 21.40 | CNY 20.80 | 8.05M |
| 2026-09-01 | CNY 21.52 | -1.65% | CNY 21.88 | CNY 21.97 | CNY 21.36 | 7.02M |
| 2026-08-31 | CNY 21.88 | -1.31% | CNY 22.06 | CNY 22.10 | CNY 21.30 | 9.41M |
| 2026-08-28 | CNY 22.17 | -0.40% | CNY 22.01 | CNY 22.96 | CNY 22.01 | 11.46M |
| 2026-08-27 | CNY 22.26 | -3.13% | CNY 22.05 | CNY 22.59 | CNY 21.13 | 19.41M |
| 2026-08-26 | CNY 22.98 | +3.65% | CNY 22.25 | CNY 23.18 | CNY 22.13 | 11.56M |
| 2026-08-25 | CNY 22.17 | -1.20% | CNY 22.43 | CNY 22.43 | CNY 21.58 | 8.82M |
| 2026-08-24 | CNY 22.44 | -1.06% | CNY 22.68 | CNY 23.28 | CNY 22.22 | 9.75M |
| 2026-08-21 | CNY 22.68 | -0.87% | CNY 22.74 | CNY 23.20 | CNY 22.43 | 9.39M |
| 2026-08-20 | CNY 22.88 | -3.87% | CNY 23.90 | CNY 24.27 | CNY 22.68 | 14.21M |
| 2026-08-19 | CNY 23.80 | -5.18% | CNY 24.30 | CNY 24.50 | CNY 23.36 | 19.26M |
| 2026-08-18 | CNY 25.10 | +9.89% | CNY 23.00 | CNY 25.59 | CNY 23.00 | 28.14M |
| 2026-08-17 | CNY 22.84 | +4.29% | CNY 22.00 | CNY 22.85 | CNY 21.71 | 13.40M |
| 2026-08-14 | CNY 21.90 | -1.44% | CNY 22.42 | CNY 22.52 | CNY 21.75 | 9.35M |
| 2026-08-13 | CNY 22.22 | -1.99% | CNY 22.60 | CNY 22.85 | CNY 22.18 | 8.27M |
| 2026-08-12 | CNY 22.67 | +1.61% | CNY 22.56 | CNY 22.88 | CNY 22.38 | 7.65M |
| 2026-08-11 | CNY 22.31 | -1.11% | CNY 22.57 | CNY 22.60 | CNY 22.18 | 6.91M |
| 2026-08-10 | CNY 22.56 | -0.70% | CNY 22.95 | CNY 22.95 | CNY 22.20 | 9.22M |
| 2026-08-07 | CNY 22.72 | +0.89% | CNY 22.63 | CNY 22.80 | CNY 21.85 | 11.74M |
| 2026-08-06 | CNY 22.52 | +0.67% | CNY 22.17 | CNY 22.70 | CNY 21.91 | 12.02M |
| 2026-08-05 | CNY 22.37 | +4.00% | CNY 21.51 | CNY 22.55 | CNY 21.40 | 11.45M |
| 2026-08-04 | CNY 21.51 | +1.51% | CNY 21.24 | CNY 21.69 | CNY 21.21 | 11.18M |
| 2026-08-03 | CNY 21.19 | +1.29% | CNY 20.88 | CNY 21.49 | CNY 20.57 | 9.02M |
| 2026-07-31 | CNY 20.92 | +2.25% | CNY 20.98 | CNY 21.52 | CNY 20.84 | 11.96M |
| 2026-07-30 | CNY 20.46 | -2.11% | CNY 20.87 | CNY 21.08 | CNY 20.06 | 11.07M |
| 2026-07-29 | CNY 20.90 | +2.00% | CNY 20.29 | CNY 21.09 | CNY 19.58 | 12.75M |
| 2026-07-28 | CNY 20.49 | -3.39% | CNY 20.97 | CNY 21.36 | CNY 20.40 | 10.21M |
| 2026-07-27 | CNY 21.21 | +3.46% | CNY 20.30 | CNY 21.29 | CNY 20.30 | 11.29M |
| 2026-07-24 | CNY 20.50 | -4.30% | CNY 21.44 | CNY 21.50 | CNY 20.41 | 9.01M |
| 2026-07-23 | CNY 21.42 | +2.34% | CNY 20.91 | CNY 21.44 | CNY 20.75 | 11.93M |
| 2026-07-22 | CNY 20.93 | -1.60% | CNY 21.14 | CNY 21.39 | CNY 20.61 | 14.15M |
| 2026-07-21 | CNY 21.27 | +4.88% | CNY 20.28 | CNY 21.28 | CNY 19.46 | 20.24M |
| 2026-07-20 | CNY 20.28 | -2.08% | CNY 21.15 | CNY 21.50 | CNY 19.79 | 22.11M |
| 2026-07-17 | CNY 20.71 | -9.13% | CNY 22.74 | CNY 22.97 | CNY 20.62 | 16.39M |
| 2026-07-16 | CNY 22.79 | -6.90% | CNY 24.40 | CNY 24.95 | CNY 22.66 | 13.21M |
| 2026-07-15 | CNY 24.48 | +2.00% | CNY 24.00 | CNY 24.94 | CNY 23.80 | 10.73M |
| 2026-07-14 | CNY 24.00 | -0.58% | CNY 24.20 | CNY 24.27 | CNY 23.12 | 9.52M |
| 2026-07-13 | CNY 24.14 | -6.83% | CNY 25.81 | CNY 25.91 | CNY 24.05 | 11.12M |
| 2026-07-10 | CNY 25.91 | -5.64% | CNY 27.33 | CNY 27.73 | CNY 25.83 | 11.81M |
| 2026-07-09 | CNY 27.46 | +4.37% | CNY 26.49 | CNY 27.75 | CNY 25.75 | 12.78M |
| 2026-07-08 | CNY 26.31 | -4.74% | CNY 27.50 | CNY 27.80 | CNY 26.17 | 11.56M |
| 2026-07-07 | CNY 27.62 | -3.22% | CNY 28.27 | CNY 29.03 | CNY 27.39 | 12.04M |
| 2026-07-06 | CNY 28.54 | -7.13% | CNY 30.75 | CNY 31.04 | CNY 28.33 | 16.61M |
| 2026-07-03 | CNY 30.73 | -6.25% | CNY 32.78 | CNY 32.91 | CNY 30.69 | 13.09M |
| 2026-07-02 | CNY 32.78 | -4.26% | CNY 33.40 | CNY 34.54 | CNY 32.70 | 10.25M |
| 2026-07-01 | CNY 34.24 | -6.32% | CNY 36.74 | CNY 36.74 | CNY 34.01 | 14.65M |
| 2026-06-30 | CNY 36.55 | +4.55% | CNY 35.31 | CNY 37.77 | CNY 34.67 | 14.13M |
| 2026-06-29 | CNY 34.96 | -1.66% | CNY 35.22 | CNY 36.50 | CNY 33.90 | 12.79M |
| 2026-06-26 | CNY 35.55 | -7.13% | CNY 37.82 | CNY 37.98 | CNY 35.50 | 12.84M |
| 2026-06-25 | CNY 38.28 | -3.79% | CNY 39.54 | CNY 40.00 | CNY 37.47 | 15.24M |
| 2026-06-24 | CNY 39.79 | +4.24% | CNY 37.80 | CNY 40.89 | CNY 37.31 | 24.86M |
| 2026-06-23 | CNY 38.17 | +1.49% | CNY 37.11 | CNY 38.82 | CNY 36.08 | 23.82M |
| 2026-06-22 | CNY 37.61 | +1.35% | CNY 37.18 | CNY 37.75 | CNY 36.13 | 23.39M |
| 2026-06-18 | CNY 37.11 | -1.77% | CNY 37.76 | CNY 38.12 | CNY 36.59 | 19.67M |
| 2026-06-17 | CNY 37.78 | -4.01% | CNY 39.36 | CNY 39.72 | CNY 36.71 | 22.25M |
| 2026-06-16 | CNY 39.36 | +8.61% | CNY 36.36 | CNY 39.58 | CNY 36.18 | 32.00M |
| 2026-06-15 | CNY 36.24 | +10.05% | CNY 32.95 | CNY 36.54 | CNY 32.24 | 25.20M |
| 2026-06-12 | CNY 32.93 | +0.92% | CNY 33.00 | CNY 35.00 | CNY 32.70 | 19.95M |
| 2026-06-11 | CNY 32.63 | -4.25% | CNY 33.97 | CNY 34.36 | CNY 32.40 | 13.36M |
| 2026-06-10 | CNY 34.08 | -2.91% | CNY 34.50 | CNY 35.55 | CNY 32.91 | 20.54M |
| 2026-06-09 | CNY 35.10 | +12.50% | CNY 32.00 | CNY 35.58 | CNY 31.70 | 34.87M |
| 2026-06-08 | CNY 31.20 | -1.45% | CNY 30.82 | CNY 32.33 | CNY 30.33 | 23.27M |
| 2026-06-05 | CNY 31.66 | -6.52% | CNY 33.31 | CNY 33.35 | CNY 30.20 | 28.10M |
| 2026-06-04 | CNY 33.87 | -3.97% | CNY 34.04 | CNY 35.07 | CNY 33.10 | 22.69M |
| 2026-06-03 | CNY 35.27 | -2.22% | CNY 36.82 | CNY 39.54 | CNY 34.76 | 41.41M |
| 2026-06-02 | CNY 36.07 | -1.61% | CNY 37.00 | CNY 37.60 | CNY 35.40 | 24.67M |
| 2026-06-01 | CNY 36.66 | -7.54% | CNY 39.01 | CNY 42.57 | CNY 36.29 | 38.76M |
| 2026-05-29 | CNY 39.65 | +0.53% | CNY 40.00 | CNY 40.90 | CNY 37.09 | 47.55M |
| 2026-05-28 | CNY 39.44 | +19.99% | CNY 32.81 | CNY 39.44 | CNY 32.35 | 55.38M |
| 2026-05-27 | CNY 32.87 | -5.25% | CNY 34.49 | CNY 35.30 | CNY 32.74 | 17.05M |
| 2026-05-26 | CNY 34.69 | -0.89% | CNY 34.80 | CNY 35.59 | CNY 34.27 | 13.03M |