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 28.12 | +1.04% | CNY 28.17 | CNY 28.90 | CNY 27.86 | 1.78M |
| 2026-09-29 | CNY 27.83 | -0.82% | CNY 28.46 | CNY 28.84 | CNY 27.80 | 1.99M |
| 2026-09-28 | CNY 28.06 | -4.53% | CNY 29.52 | CNY 29.60 | CNY 27.65 | 2.95M |
| 2026-09-24 | CNY 29.39 | +1.77% | CNY 28.88 | CNY 30.95 | CNY 28.58 |
| 4.10M |
| 2026-09-23 | CNY 28.88 | -0.03% | CNY 29.49 | CNY 29.49 | CNY 28.60 | 1.59M |
| 2026-09-22 | CNY 28.89 | +1.30% | CNY 28.35 | CNY 29.77 | CNY 27.98 | 2.63M |
| 2026-09-21 | CNY 28.52 | +3.33% | CNY 28.10 | CNY 28.54 | CNY 27.45 | 2.43M |
| 2026-09-18 | CNY 27.60 | -0.97% | CNY 27.96 | CNY 28.52 | CNY 27.42 | 1.82M |
| 2026-09-17 | CNY 27.87 | -2.82% | CNY 28.68 | CNY 28.82 | CNY 27.85 | 1.19M |
| 2026-09-16 | CNY 28.68 | +1.52% | CNY 28.19 | CNY 28.74 | CNY 27.88 | 1.03M |
| 2026-09-15 | CNY 28.25 | -0.49% | CNY 28.28 | CNY 28.69 | CNY 27.96 | 1.16M |
| 2026-09-14 | CNY 28.39 | +1.76% | CNY 28.15 | CNY 28.50 | CNY 27.28 | 1.36M |
| 2026-09-11 | CNY 27.90 | -5.26% | CNY 29.12 | CNY 29.56 | CNY 27.40 | 1.84M |
| 2026-09-10 | CNY 29.45 | -2.22% | CNY 30.11 | CNY 30.11 | CNY 29.45 | 1.01M |
| 2026-09-09 | CNY 30.12 | -2.30% | CNY 30.55 | CNY 31.04 | CNY 29.80 | 1.37M |
| 2026-09-08 | CNY 30.83 | -0.55% | CNY 30.88 | CNY 31.34 | CNY 30.57 | 1.08M |
| 2026-09-07 | CNY 31.00 | +0.45% | CNY 30.41 | CNY 31.44 | CNY 30.21 | 2.23M |
| 2026-09-04 | CNY 30.86 | +0.33% | CNY 30.69 | CNY 32.14 | CNY 30.51 | 3.07M |
| 2026-09-03 | CNY 30.76 | +1.79% | CNY 30.37 | CNY 30.87 | CNY 29.69 | 2.47M |
| 2026-09-02 | CNY 30.22 | -0.92% | CNY 30.35 | CNY 31.10 | CNY 30.00 | 1.81M |
| 2026-09-01 | CNY 30.50 | +2.07% | CNY 29.86 | CNY 30.90 | CNY 29.30 | 2.46M |
| 2026-08-31 | CNY 29.88 | +5.81% | CNY 28.48 | CNY 30.33 | CNY 27.76 | 3.66M |
| 2026-08-28 | CNY 28.24 | +0.18% | CNY 28.71 | CNY 29.05 | CNY 28.02 | 2.68M |
| 2026-08-27 | CNY 28.19 | +2.58% | CNY 27.50 | CNY 28.26 | CNY 27.12 | 3.39M |
| 2026-08-26 | CNY 27.48 | -2.14% | CNY 27.73 | CNY 28.29 | CNY 27.30 | 2.07M |
| 2026-08-25 | CNY 28.08 | +3.43% | CNY 27.28 | CNY 28.45 | CNY 26.84 | 3.07M |
| 2026-08-24 | CNY 27.15 | -3.96% | CNY 28.45 | CNY 28.45 | CNY 26.69 | 3.54M |
| 2026-08-21 | CNY 28.27 | -1.91% | CNY 28.82 | CNY 28.90 | CNY 27.96 | 3.65M |
| 2026-08-20 | CNY 28.82 | -2.07% | CNY 29.68 | CNY 29.95 | CNY 28.39 | 4.24M |
| 2026-08-19 | CNY 29.43 | -4.14% | CNY 30.45 | CNY 30.82 | CNY 29.27 | 3.44M |
| 2026-08-18 | CNY 30.70 | -3.67% | CNY 31.95 | CNY 31.95 | CNY 30.60 | 4.74M |
| 2026-08-17 | CNY 31.87 | -1.54% | CNY 32.40 | CNY 33.57 | CNY 31.39 | 4.74M |
| 2026-08-14 | CNY 32.37 | +3.92% | CNY 31.17 | CNY 32.71 | CNY 30.59 | 6.26M |
| 2026-08-13 | CNY 31.15 | -2.04% | CNY 31.42 | CNY 32.28 | CNY 30.30 | 6.34M |
| 2026-08-12 | CNY 31.80 | +6.68% | CNY 29.81 | CNY 33.38 | CNY 29.47 | 8.64M |
| 2026-08-11 | CNY 29.81 | +5.71% | CNY 28.44 | CNY 30.74 | CNY 28.10 | 5.08M |
| 2026-08-10 | CNY 28.20 | +2.62% | CNY 28.21 | CNY 28.50 | CNY 27.22 | 2.98M |
| 2026-08-07 | CNY 27.48 | +3.27% | CNY 26.62 | CNY 27.48 | CNY 26.00 | 2.22M |
| 2026-08-06 | CNY 26.61 | -0.89% | CNY 26.81 | CNY 27.06 | CNY 26.30 | 1.37M |
| 2026-08-05 | CNY 26.85 | -2.01% | CNY 27.39 | CNY 27.61 | CNY 26.71 | 2.35M |
| 2026-08-04 | CNY 27.40 | +1.11% | CNY 27.55 | CNY 27.62 | CNY 27.11 | 2.47M |
| 2026-08-03 | CNY 27.10 | -0.55% | CNY 27.00 | CNY 27.64 | CNY 26.80 | 2.71M |
| 2026-07-31 | CNY 27.25 | +0.93% | CNY 27.00 | CNY 27.63 | CNY 26.71 | 3.26M |
| 2026-07-30 | CNY 27.00 | +2.08% | CNY 26.03 | CNY 27.93 | CNY 26.03 | 3.50M |
| 2026-07-29 | CNY 26.45 | +1.73% | CNY 26.21 | CNY 26.96 | CNY 25.85 | 2.48M |
| 2026-07-28 | CNY 26.00 | +1.36% | CNY 25.48 | CNY 26.32 | CNY 25.45 | 1.35M |
| 2026-07-27 | CNY 25.65 | +1.10% | CNY 25.30 | CNY 25.93 | CNY 24.90 | 1.22M |
| 2026-07-24 | CNY 25.37 | -2.46% | CNY 25.62 | CNY 25.85 | CNY 25.33 | 2.04M |
| 2026-07-23 | CNY 26.01 | +2.48% | CNY 25.10 | CNY 26.10 | CNY 24.89 | 2.47M |
| 2026-07-22 | CNY 25.38 | -2.23% | CNY 25.81 | CNY 26.20 | CNY 25.29 | 2.70M |
| 2026-07-21 | CNY 25.96 | -1.37% | CNY 26.49 | CNY 26.50 | CNY 25.30 | 3.11M |
| 2026-07-20 | CNY 26.32 | -1.79% | CNY 26.88 | CNY 27.18 | CNY 25.88 | 3.49M |
| 2026-07-17 | CNY 26.80 | -7.46% | CNY 29.10 | CNY 29.10 | CNY 26.65 | 4.68M |
| 2026-07-16 | CNY 28.96 | +2.44% | CNY 28.24 | CNY 29.33 | CNY 27.57 | 2.88M |
| 2026-07-15 | CNY 28.27 | +0.78% | CNY 27.50 | CNY 29.56 | CNY 27.50 | 3.21M |
| 2026-07-14 | CNY 28.05 | +0.65% | CNY 28.10 | CNY 28.23 | CNY 27.39 | 1.60M |
| 2026-07-13 | CNY 27.87 | -0.21% | CNY 27.70 | CNY 28.26 | CNY 27.32 | 2.31M |
| 2026-07-10 | CNY 27.93 | +3.91% | CNY 26.61 | CNY 28.38 | CNY 26.20 | 2.96M |
| 2026-07-09 | CNY 26.88 | -0.99% | CNY 26.91 | CNY 27.48 | CNY 26.51 | 2.51M |
| 2026-07-08 | CNY 27.15 | -2.23% | CNY 27.94 | CNY 27.98 | CNY 26.99 | 2.01M |
| 2026-07-07 | CNY 27.77 | -3.14% | CNY 28.53 | CNY 28.66 | CNY 27.62 | 2.60M |
| 2026-07-06 | CNY 28.67 | -2.22% | CNY 29.38 | CNY 29.75 | CNY 28.60 | 2.53M |
| 2026-07-03 | CNY 29.32 | +0.21% | CNY 29.26 | CNY 29.75 | CNY 28.82 | 1.71M |
| 2026-07-02 | CNY 29.26 | -2.34% | CNY 29.91 | CNY 30.50 | CNY 29.18 | 1.89M |
| 2026-07-01 | CNY 29.96 | +1.90% | CNY 29.11 | CNY 30.35 | CNY 28.71 | 2.03M |
| 2026-06-30 | CNY 29.40 | -2.03% | CNY 29.86 | CNY 30.58 | CNY 28.88 | 1.96M |
| 2026-06-29 | CNY 30.01 | +5.86% | CNY 28.35 | CNY 30.36 | CNY 27.70 | 3.34M |
| 2026-06-26 | CNY 28.35 | -4.26% | CNY 29.70 | CNY 29.70 | CNY 28.25 | 1.82M |
| 2026-06-25 | CNY 29.61 | -1.46% | CNY 30.30 | CNY 30.30 | CNY 28.90 | 2.26M |
| 2026-06-24 | CNY 30.05 | -2.05% | CNY 30.61 | CNY 30.91 | CNY 29.51 | 2.47M |
| 2026-06-23 | CNY 30.68 | +4.71% | CNY 29.05 | CNY 31.94 | CNY 29.05 | 4.02M |
| 2026-06-22 | CNY 29.30 | +5.28% | CNY 27.99 | CNY 29.80 | CNY 27.21 | 5.01M |
| 2026-06-18 | CNY 27.83 | +0.58% | CNY 27.44 | CNY 28.88 | CNY 27.33 | 2.42M |
| 2026-06-17 | CNY 27.67 | -1.18% | CNY 28.19 | CNY 28.19 | CNY 27.30 | 1.47M |
| 2026-06-16 | CNY 28.00 | -1.20% | CNY 28.16 | CNY 28.22 | CNY 27.68 | 1.23M |
| 2026-06-15 | CNY 28.34 | -0.94% | CNY 28.61 | CNY 28.87 | CNY 27.79 | 1.55M |
| 2026-06-12 | CNY 28.61 | +1.38% | CNY 28.20 | CNY 28.90 | CNY 28.15 | 1.25M |
| 2026-06-11 | CNY 28.22 | -0.07% | CNY 27.92 | CNY 28.24 | CNY 27.55 | 1.40M |
| 2026-06-10 | CNY 28.24 | -1.02% | CNY 28.42 | CNY 28.48 | CNY 27.66 | 1.06M |
| 2026-06-09 | CNY 28.53 | -0.59% | CNY 28.82 | CNY 28.84 | CNY 28.14 | 971.16K |
| 2026-06-08 | CNY 28.70 | -3.69% | CNY 29.46 | CNY 29.80 | CNY 28.12 | 1.79M |
| 2026-06-05 | CNY 29.80 | +2.69% | CNY 29.10 | CNY 30.48 | CNY 28.66 | 3.03M |
| 2026-06-04 | CNY 29.02 | -3.27% | CNY 29.91 | CNY 30.12 | CNY 28.82 | 1.53M |
| 2026-06-03 | CNY 30.00 | -2.85% | CNY 30.58 | CNY 30.80 | CNY 29.80 | 1.49M |
| 2026-06-02 | CNY 30.88 | +0.55% | CNY 30.72 | CNY 31.40 | CNY 30.10 | 1.81M |
| 2026-06-01 | CNY 30.71 | +1.39% | CNY 30.47 | CNY 31.40 | CNY 30.07 | 1.39M |
| 2026-05-29 | CNY 30.29 | -2.76% | CNY 30.84 | CNY 31.52 | CNY 30.11 | 2.10M |
| 2026-05-28 | CNY 31.15 | -1.92% | CNY 31.79 | CNY 31.94 | CNY 30.52 | 1.25M |
| 2026-05-27 | CNY 31.76 | -2.28% | CNY 32.51 | CNY 32.67 | CNY 31.46 | 1.34M |
| 2026-05-26 | CNY 32.50 | -3.22% | CNY 33.51 | CNY 33.83 | CNY 32.16 | 1.53M |