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 28.85 | -2.37% | CNY 29.68 | CNY 30.07 | CNY 28.80 | 593.94K |
| 2026-09-29 | CNY 29.55 | -0.07% | CNY 29.60 | CNY 29.86 | CNY 29.30 | 707.96K |
| 2026-09-28 | CNY 29.57 | -1.79% | CNY 29.96 | CNY 30.20 | CNY 28.93 | 1.30M |
| 2026-09-24 | CNY 30.11 | -0.79% | CNY 30.14 | CNY 30.30 | CNY 29.30 | 1.49M |
| 2026-09-23 | CNY 30.35 | +2.26% | CNY 29.79 | CNY 30.98 | CNY 29.30 | 1.32M |
| 2026-09-22 | CNY 29.68 | +2.59% | CNY 29.12 | CNY 29.83 | CNY 28.85 | 1.28M |
| 2026-09-21 | CNY 28.93 | -1.97% | CNY 29.55 | CNY 29.67 | CNY 28.47 | 1.28M |
| 2026-09-18 | CNY 29.51 | +0.75% | CNY 29.70 | CNY 29.87 | CNY 29.08 | 1.33M |
| 2026-09-17 | CNY 29.29 | +5.02% | CNY 28.40 | CNY 29.69 | CNY 27.65 | 1.69M |
| 2026-09-16 | CNY 27.89 | +2.39% | CNY 27.60 | CNY 28.87 | CNY 26.86 | 1.44M |
| 2026-09-15 | CNY 27.24 | +0.70% | CNY 27.00 | CNY 27.90 | CNY 26.96 | 1.09M |
| 2026-09-14 | CNY 27.05 | -2.13% | CNY 27.29 | CNY 27.88 | CNY 26.93 | 918.12K |
| 2026-09-11 | CNY 27.64 | -2.61% | CNY 28.62 | CNY 28.70 | CNY 27.20 | 1.08M |
| 2026-09-10 | CNY 28.38 | -0.18% | CNY 28.43 | CNY 28.77 | CNY 27.91 | 858.26K |
| 2026-09-09 | CNY 28.43 | -0.66% | CNY 28.55 | CNY 28.82 | CNY 28.29 | 574.13K |
| 2026-09-08 | CNY 28.62 | -0.93% | CNY 28.89 | CNY 29.37 | CNY 28.55 | 677.10K |
| 2026-09-07 | CNY 28.89 | +4.86% | CNY 27.96 | CNY 29.10 | CNY 27.58 | 1.22M |
| 2026-09-04 | CNY 27.55 | -2.68% | CNY 28.47 | CNY 29.00 | CNY 27.35 | 1.24M |
| 2026-09-03 | CNY 28.31 | -0.94% | CNY 28.06 | CNY 29.47 | CNY 27.85 | 1.20M |
| 2026-09-02 | CNY 28.58 | -1.41% | CNY 29.09 | CNY 29.09 | CNY 28.09 | 1.15M |
| 2026-09-01 | CNY 28.99 | -3.24% | CNY 30.14 | CNY 30.16 | CNY 28.30 | 1.94M |
| 2026-08-31 | CNY 29.96 | +6.85% | CNY 27.87 | CNY 30.56 | CNY 27.80 | 3.00M |
| 2026-08-28 | CNY 28.04 | -2.98% | CNY 28.90 | CNY 29.31 | CNY 27.93 | 1.30M |
| 2026-08-27 | CNY 28.90 | +3.03% | CNY 28.05 | CNY 29.14 | CNY 27.64 | 1.56M |
| 2026-08-26 | CNY 28.05 | +3.39% | CNY 27.27 | CNY 28.45 | CNY 27.00 | 1.57M |
| 2026-08-25 | CNY 27.13 | -3.00% | CNY 27.36 | CNY 28.10 | CNY 26.40 | 1.96M |
| 2026-08-24 | CNY 27.97 | -2.54% | CNY 28.01 | CNY 28.85 | CNY 27.33 | 1.16M |
| 2026-08-21 | CNY 28.70 | -0.14% | CNY 28.03 | CNY 28.97 | CNY 27.45 | 1.12M |
| 2026-08-20 | CNY 28.74 | +1.91% | CNY 28.36 | CNY 29.44 | CNY 28.18 | 1.69M |
| 2026-08-19 | CNY 28.20 | -4.47% | CNY 29.31 | CNY 29.65 | CNY 28.10 | 1.52M |
| 2026-08-18 | CNY 29.52 | -2.80% | CNY 30.26 | CNY 30.37 | CNY 29.45 | 1.65M |
| 2026-08-17 | CNY 30.37 | +8.70% | CNY 28.16 | CNY 30.42 | CNY 27.66 | 1.87M |
| 2026-08-14 | CNY 27.94 | -1.65% | CNY 28.41 | CNY 28.51 | CNY 27.62 | 946.93K |
| 2026-08-13 | CNY 28.41 | -2.40% | CNY 29.11 | CNY 29.45 | CNY 28.29 | 1.15M |
| 2026-08-12 | CNY 29.11 | +3.52% | CNY 28.35 | CNY 29.27 | CNY 27.81 | 1.10M |
| 2026-08-11 | CNY 28.12 | +2.22% | CNY 27.27 | CNY 28.57 | CNY 27.02 | 1.30M |
| 2026-08-10 | CNY 27.51 | +0.15% | CNY 27.36 | CNY 27.66 | CNY 26.83 | 1.20M |
| 2026-08-07 | CNY 27.47 | +1.18% | CNY 27.07 | CNY 27.49 | CNY 26.42 | 1.84M |
| 2026-08-06 | CNY 27.15 | +0.85% | CNY 26.60 | CNY 27.37 | CNY 26.52 | 1.37M |
| 2026-08-05 | CNY 26.92 | +5.98% | CNY 25.15 | CNY 27.15 | CNY 25.15 | 1.96M |
| 2026-08-04 | CNY 25.40 | +6.01% | CNY 23.96 | CNY 25.81 | CNY 23.96 | 2.01M |
| 2026-08-03 | CNY 23.96 | +0.93% | CNY 23.70 | CNY 24.45 | CNY 23.69 | 1.70M |
| 2026-07-31 | CNY 23.74 | +3.26% | CNY 23.52 | CNY 24.50 | CNY 23.45 | 2.32M |
| 2026-07-30 | CNY 22.99 | -6.92% | CNY 24.65 | CNY 25.19 | CNY 22.92 | 1.83M |
| 2026-07-29 | CNY 24.70 | +2.19% | CNY 24.19 | CNY 25.10 | CNY 23.86 | 1.58M |
| 2026-07-28 | CNY 24.17 | -0.45% | CNY 24.20 | CNY 25.54 | CNY 23.68 | 1.60M |
| 2026-07-27 | CNY 24.28 | +5.20% | CNY 23.29 | CNY 24.73 | CNY 22.70 | 1.72M |
| 2026-07-24 | CNY 23.08 | -1.16% | CNY 23.30 | CNY 23.52 | CNY 22.62 | 1.54M |
| 2026-07-23 | CNY 23.35 | +1.61% | CNY 22.75 | CNY 23.70 | CNY 22.30 | 2.14M |
| 2026-07-22 | CNY 22.98 | -2.30% | CNY 23.38 | CNY 23.77 | CNY 22.34 | 2.50M |
| 2026-07-21 | CNY 23.52 | +3.84% | CNY 22.97 | CNY 23.52 | CNY 19.38 | 3.86M |
| 2026-07-20 | CNY 22.65 | -11.42% | CNY 25.97 | CNY 26.44 | CNY 22.24 | 4.31M |
| 2026-07-17 | CNY 25.57 | -9.26% | CNY 28.96 | CNY 28.96 | CNY 25.03 | 3.57M |
| 2026-07-16 | CNY 28.18 | -3.26% | CNY 29.26 | CNY 29.74 | CNY 28.06 | 1.16M |
| 2026-07-15 | CNY 29.13 | -6.03% | CNY 30.08 | CNY 30.99 | CNY 28.68 | 2.08M |
| 2026-07-14 | CNY 31.00 | +3.30% | CNY 29.75 | CNY 31.55 | CNY 29.50 | 1.59M |
| 2026-07-13 | CNY 30.01 | -7.00% | CNY 32.30 | CNY 32.60 | CNY 29.76 | 1.86M |
| 2026-07-10 | CNY 32.27 | -6.41% | CNY 34.58 | CNY 34.58 | CNY 32.27 | 1.47M |
| 2026-07-09 | CNY 34.48 | +8.74% | CNY 31.61 | CNY 35.20 | CNY 31.50 | 2.33M |
| 2026-07-08 | CNY 31.71 | -3.70% | CNY 32.63 | CNY 33.42 | CNY 31.63 | 1.11M |
| 2026-07-07 | CNY 32.93 | -1.85% | CNY 33.02 | CNY 34.79 | CNY 32.62 | 994.15K |
| 2026-07-06 | CNY 33.55 | -3.81% | CNY 35.15 | CNY 35.16 | CNY 33.03 | 1.14M |
| 2026-07-03 | CNY 34.88 | +1.10% | CNY 34.24 | CNY 35.70 | CNY 34.08 | 2.31M |
| 2026-07-02 | CNY 34.50 | -2.21% | CNY 35.32 | CNY 36.50 | CNY 34.40 | 1.54M |
| 2026-07-01 | CNY 35.28 | +4.35% | CNY 33.02 | CNY 36.50 | CNY 33.02 | 2.80M |
| 2026-06-30 | CNY 33.81 | +3.11% | CNY 33.34 | CNY 33.89 | CNY 31.52 | 2.72M |
| 2026-06-29 | CNY 32.79 | -1.71% | CNY 33.29 | CNY 33.99 | CNY 32.10 | 2.30M |
| 2026-06-26 | CNY 33.36 | -7.85% | CNY 36.20 | CNY 36.93 | CNY 33.18 | 3.06M |
| 2026-06-25 | CNY 36.20 | +1.63% | CNY 35.31 | CNY 37.88 | CNY 34.91 | 2.35M |
| 2026-06-24 | CNY 35.62 | -0.92% | CNY 36.30 | CNY 36.62 | CNY 34.87 | 1.64M |
| 2026-06-23 | CNY 35.95 | -4.13% | CNY 37.32 | CNY 37.61 | CNY 35.48 | 2.23M |
| 2026-06-22 | CNY 37.50 | -1.37% | CNY 38.49 | CNY 38.50 | CNY 36.50 | 2.99M |
| 2026-06-18 | CNY 38.02 | -1.63% | CNY 38.38 | CNY 38.70 | CNY 37.26 | 1.88M |
| 2026-06-17 | CNY 38.65 | -5.06% | CNY 41.00 | CNY 41.00 | CNY 37.50 | 3.53M |
| 2026-06-16 | CNY 40.71 | +6.71% | CNY 38.91 | CNY 41.00 | CNY 37.58 | 2.86M |
| 2026-06-15 | CNY 38.15 | +0.05% | CNY 38.00 | CNY 38.71 | CNY 37.37 | 2.08M |
| 2026-06-12 | CNY 38.13 | -2.00% | CNY 39.86 | CNY 39.94 | CNY 37.29 | 1.86M |
| 2026-06-11 | CNY 38.91 | +4.51% | CNY 36.89 | CNY 39.44 | CNY 36.48 | 2.72M |
| 2026-06-10 | CNY 37.23 | -0.40% | CNY 36.51 | CNY 39.37 | CNY 36.00 | 2.41M |
| 2026-06-09 | CNY 37.38 | -0.08% | CNY 38.00 | CNY 38.11 | CNY 36.20 | 2.07M |
| 2026-06-08 | CNY 37.41 | -4.18% | CNY 38.00 | CNY 38.50 | CNY 36.50 | 2.99M |
| 2026-06-05 | CNY 39.04 | +3.55% | CNY 37.70 | CNY 41.60 | CNY 37.70 | 4.10M |
| 2026-06-04 | CNY 37.70 | +0.69% | CNY 37.44 | CNY 37.96 | CNY 35.80 | 2.71M |
| 2026-06-03 | CNY 37.44 | -4.25% | CNY 38.50 | CNY 39.06 | CNY 36.74 | 3.32M |
| 2026-06-02 | CNY 39.10 | +4.83% | CNY 37.53 | CNY 39.50 | CNY 37.02 | 4.04M |
| 2026-06-01 | CNY 37.30 | +5.37% | CNY 34.30 | CNY 38.35 | CNY 33.50 | 4.47M |
| 2026-05-29 | CNY 35.40 | +5.23% | CNY 33.09 | CNY 37.49 | CNY 33.09 | 4.57M |
| 2026-05-28 | CNY 33.64 | +3.44% | CNY 32.20 | CNY 35.10 | CNY 32.20 | 3.62M |
| 2026-05-27 | CNY 32.52 | -2.46% | CNY 33.30 | CNY 33.77 | CNY 32.16 | 1.03M |
| 2026-05-26 | CNY 33.34 | -2.23% | CNY 34.30 | CNY 34.30 | CNY 32.64 | 1.75M |