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 318.55 | -1.92% | CNY 326.98 | CNY 333.56 | CNY 317.93 | 11.92M |
| 2026-09-29 | CNY 324.78 | +0.09% | CNY 329.88 | CNY 330.55 | CNY 322.01 | 9.19M |
| 2026-09-28 | CNY 324.50 | -4.36% | CNY 342.00 | CNY 344.48 | CNY 323.10 | 14.10M |
| 2026-09-24 | CNY 339.30 | -2.88% | CNY 347.01 | CNY 347.94 | CNY 338.99 | 9.97M |
| 2026-09-23 | CNY 349.35 | -0.20% | CNY 350.23 | CNY 354.55 | CNY 347.03 | 8.63M |
| 2026-09-22 | CNY 350.06 | -0.99% | CNY 359.00 | CNY 363.07 | CNY 347.69 | 15.79M |
| 2026-09-21 | CNY 353.55 | -0.39% | CNY 358.00 | CNY 360.66 | CNY 350.50 | 11.98M |
| 2026-09-18 | CNY 354.92 | +1.05% | CNY 357.60 | CNY 362.00 | CNY 350.83 | 20.61M |
| 2026-09-17 | CNY 351.23 | -0.39% | CNY 351.00 | CNY 356.50 | CNY 347.86 | 12.65M |
| 2026-09-16 | CNY 352.60 | +6.65% | CNY 334.19 | CNY 358.34 | CNY 329.10 | 21.62M |
| 2026-09-15 | CNY 330.60 | +1.84% | CNY 323.44 | CNY 337.80 | CNY 322.16 | 14.40M |
| 2026-09-14 | CNY 324.64 | -2.68% | CNY 327.00 | CNY 329.86 | CNY 321.50 | 9.46M |
| 2026-09-11 | CNY 333.59 | -0.18% | CNY 331.49 | CNY 333.88 | CNY 323.00 | 12.99M |
| 2026-09-10 | CNY 334.19 | +0.36% | CNY 330.90 | CNY 338.50 | CNY 330.10 | 8.32M |
| 2026-09-09 | CNY 333.00 | -0.90% | CNY 339.97 | CNY 340.90 | CNY 332.16 | 10.08M |
| 2026-09-08 | CNY 336.01 | -2.32% | CNY 342.01 | CNY 343.00 | CNY 330.51 | 15.90M |
| 2026-09-07 | CNY 344.00 | +2.56% | CNY 340.00 | CNY 347.93 | CNY 335.78 | 15.80M |
| 2026-09-04 | CNY 335.42 | -1.64% | CNY 343.99 | CNY 347.10 | CNY 332.58 | 13.10M |
| 2026-09-03 | CNY 341.00 | -0.84% | CNY 348.00 | CNY 349.10 | CNY 337.18 | 12.19M |
| 2026-09-02 | CNY 343.88 | -1.89% | CNY 346.00 | CNY 350.97 | CNY 341.30 | 11.22M |
| 2026-09-01 | CNY 350.52 | -3.17% | CNY 360.01 | CNY 363.50 | CNY 348.28 | 13.79M |
| 2026-08-31 | CNY 362.00 | -1.36% | CNY 360.98 | CNY 362.00 | CNY 349.02 | 17.71M |
| 2026-08-28 | CNY 367.00 | -2.40% | CNY 374.00 | CNY 378.00 | CNY 367.00 | 12.40M |
| 2026-08-27 | CNY 376.01 | +2.16% | CNY 367.01 | CNY 376.46 | CNY 367.01 | 15.90M |
| 2026-08-26 | CNY 368.05 | +3.97% | CNY 352.00 | CNY 370.66 | CNY 349.00 | 16.62M |
| 2026-08-25 | CNY 354.00 | -1.02% | CNY 356.34 | CNY 359.36 | CNY 341.64 | 14.30M |
| 2026-08-24 | CNY 357.65 | -1.34% | CNY 364.00 | CNY 369.58 | CNY 350.20 | 20.04M |
| 2026-08-21 | CNY 362.50 | -0.82% | CNY 365.90 | CNY 369.75 | CNY 359.50 | 14.63M |
| 2026-08-20 | CNY 365.50 | -1.75% | CNY 375.00 | CNY 382.38 | CNY 360.40 | 20.63M |
| 2026-08-19 | CNY 372.00 | -6.61% | CNY 382.84 | CNY 390.59 | CNY 365.65 | 25.73M |
| 2026-08-18 | CNY 398.33 | +2.71% | CNY 387.82 | CNY 399.58 | CNY 383.01 | 21.59M |
| 2026-08-17 | CNY 387.82 | +3.46% | CNY 373.47 | CNY 388.99 | CNY 371.17 | 21.91M |
| 2026-08-14 | CNY 374.85 | +1.20% | CNY 377.95 | CNY 378.00 | CNY 367.50 | 14.87M |
| 2026-08-13 | CNY 370.42 | -2.76% | CNY 388.00 | CNY 388.23 | CNY 370.00 | 24.28M |
| 2026-08-12 | CNY 380.95 | +4.92% | CNY 370.00 | CNY 385.91 | CNY 367.47 | 26.13M |
| 2026-08-11 | CNY 363.10 | -6.90% | CNY 378.00 | CNY 384.00 | CNY 362.00 | 30.48M |
| 2026-08-10 | CNY 389.99 | +6.08% | CNY 369.50 | CNY 389.99 | CNY 366.77 | 28.73M |
| 2026-08-07 | CNY 367.65 | +1.68% | CNY 360.84 | CNY 369.58 | CNY 356.10 | 22.70M |
| 2026-08-06 | CNY 361.59 | +1.00% | CNY 348.00 | CNY 373.44 | CNY 347.55 | 29.42M |
| 2026-08-05 | CNY 358.00 | +12.67% | CNY 322.72 | CNY 365.80 | CNY 322.00 | 37.99M |
| 2026-08-04 | CNY 317.74 | +2.55% | CNY 312.78 | CNY 327.13 | CNY 305.23 | 31.30M |
| 2026-08-03 | CNY 309.85 | -9.93% | CNY 340.47 | CNY 342.00 | CNY 308.12 | 35.28M |
| 2026-07-31 | CNY 344.00 | -0.72% | CNY 389.00 | CNY 389.00 | CNY 344.00 | 32.71M |
| 2026-07-30 | CNY 346.50 | -3.75% | CNY 350.01 | CNY 363.80 | CNY 335.00 | 33.97M |
| 2026-07-29 | CNY 360.00 | -6.01% | CNY 390.37 | CNY 391.54 | CNY 340.11 | 37.83M |
| 2026-07-28 | CNY 383.00 | -4.19% | CNY 388.00 | CNY 405.73 | CNY 376.80 | 25.44M |
| 2026-07-27 | CNY 399.77 | +2.90% | CNY 388.48 | CNY 405.00 | CNY 370.08 | 24.62M |
| 2026-07-24 | CNY 388.50 | +3.54% | CNY 370.00 | CNY 396.00 | CNY 363.56 | 26.44M |
| 2026-07-23 | CNY 375.20 | -4.53% | CNY 398.97 | CNY 399.00 | CNY 367.00 | 26.32M |
| 2026-07-22 | CNY 392.99 | -3.65% | CNY 395.34 | CNY 408.00 | CNY 381.20 | 34.71M |
| 2026-07-21 | CNY 407.89 | +19.09% | CNY 352.97 | CNY 409.00 | CNY 341.02 | 44.99M |
| 2026-07-20 | CNY 342.50 | -2.34% | CNY 355.00 | CNY 361.97 | CNY 332.99 | 36.68M |
| 2026-07-17 | CNY 350.69 | -2.97% | CNY 364.62 | CNY 368.04 | CNY 341.86 | 37.12M |
| 2026-07-16 | CNY 361.42 | -7.63% | CNY 383.18 | CNY 391.00 | CNY 359.09 | 31.87M |
| 2026-07-15 | CNY 391.29 | -3.46% | CNY 414.00 | CNY 414.80 | CNY 385.85 | 26.11M |
| 2026-07-14 | CNY 405.30 | -0.81% | CNY 400.43 | CNY 415.00 | CNY 379.00 | 35.64M |
| 2026-07-13 | CNY 408.60 | -5.96% | CNY 421.47 | CNY 443.60 | CNY 402.03 | 36.38M |
| 2026-07-10 | CNY 434.51 | -7.86% | CNY 471.59 | CNY 492.05 | CNY 434.00 | 37.99M |
| 2026-07-09 | CNY 471.59 | +11.49% | CNY 433.99 | CNY 474.50 | CNY 430.00 | 33.95M |
| 2026-07-08 | CNY 423.00 | +0.70% | CNY 420.00 | CNY 439.31 | CNY 402.00 | 27.15M |
| 2026-07-07 | CNY 420.04 | +0.01% | CNY 408.00 | CNY 430.13 | CNY 401.56 | 24.78M |
| 2026-07-06 | CNY 420.00 | +1.53% | CNY 424.96 | CNY 427.77 | CNY 392.45 | 30.02M |
| 2026-07-03 | CNY 413.69 | +1.17% | CNY 396.21 | CNY 428.68 | CNY 392.00 | 33.81M |
| 2026-07-02 | CNY 408.90 | -11.49% | CNY 428.50 | CNY 444.50 | CNY 407.00 | 43.64M |
| 2026-07-01 | CNY 462.00 | -1.39% | CNY 460.01 | CNY 500.00 | CNY 452.96 | 35.33M |
| 2026-06-30 | CNY 468.50 | +2.59% | CNY 457.00 | CNY 474.07 | CNY 446.10 | 35.07M |
| 2026-06-29 | CNY 456.69 | +10.58% | CNY 419.19 | CNY 459.00 | CNY 419.19 | 40.81M |
| 2026-06-26 | CNY 413.00 | +3.48% | CNY 397.00 | CNY 423.80 | CNY 393.24 | 31.95M |
| 2026-06-25 | CNY 399.13 | +4.21% | CNY 388.01 | CNY 412.50 | CNY 388.01 | 29.68M |
| 2026-06-24 | CNY 383.00 | +3.03% | CNY 362.50 | CNY 395.00 | CNY 359.30 | 31.19M |
| 2026-06-23 | CNY 371.72 | -0.27% | CNY 372.74 | CNY 388.50 | CNY 364.50 | 33.15M |
| 2026-06-22 | CNY 372.74 | +3.54% | CNY 371.99 | CNY 385.00 | CNY 358.00 | 28.33M |
| 2026-06-18 | CNY 360.00 | +2.56% | CNY 350.00 | CNY 368.00 | CNY 345.00 | 26.14M |
| 2026-06-17 | CNY 351.00 | +10.03% | CNY 314.00 | CNY 351.88 | CNY 312.17 | 31.34M |
| 2026-06-16 | CNY 319.00 | -0.31% | CNY 319.98 | CNY 323.70 | CNY 313.39 | 20.50M |
| 2026-06-15 | CNY 319.98 | +5.28% | CNY 309.99 | CNY 319.98 | CNY 299.17 | 25.84M |
| 2026-06-12 | CNY 303.92 | +0.26% | CNY 318.27 | CNY 324.90 | CNY 303.90 | 39.81M |
| 2026-06-11 | CNY 303.12 | +4.85% | CNY 299.99 | CNY 303.86 | CNY 292.00 | 27.50M |
| 2026-06-10 | CNY 289.11 | +1.43% | CNY 282.89 | CNY 306.00 | CNY 282.00 | 29.61M |
| 2026-06-09 | CNY 285.04 | +7.37% | CNY 272.09 | CNY 286.00 | CNY 270.60 | 21.28M |
| 2026-06-08 | CNY 265.47 | -3.82% | CNY 265.20 | CNY 272.88 | CNY 261.60 | 21.10M |
| 2026-06-05 | CNY 276.00 | -4.63% | CNY 281.74 | CNY 287.65 | CNY 274.54 | 21.97M |
| 2026-06-04 | CNY 289.39 | +1.21% | CNY 280.99 | CNY 295.88 | CNY 280.88 | 22.58M |
| 2026-06-03 | CNY 285.92 | +1.10% | CNY 281.99 | CNY 296.74 | CNY 278.80 | 33.24M |
| 2026-06-02 | CNY 282.80 | +3.59% | CNY 278.46 | CNY 286.32 | CNY 268.44 | 26.92M |
| 2026-06-01 | CNY 273.00 | -8.29% | CNY 290.00 | CNY 291.73 | CNY 271.50 | 32.57M |
| 2026-05-29 | CNY 297.68 | -2.11% | CNY 305.99 | CNY 306.58 | CNY 287.00 | 30.14M |
| 2026-05-28 | CNY 304.11 | -0.42% | CNY 304.63 | CNY 307.97 | CNY 295.99 | 31.28M |
| 2026-05-27 | CNY 305.40 | -1.83% | CNY 311.38 | CNY 326.64 | CNY 304.35 | 34.18M |
| 2026-05-26 | CNY 311.08 | -4.49% | CNY 319.19 | CNY 322.15 | CNY 303.46 | 36.78M |