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 43.28 | -1.55% | CNY 44.16 | CNY 44.27 | CNY 42.68 | 935.55K |
| 2026-09-29 | CNY 43.96 | -0.59% | CNY 43.55 | CNY 45.10 | CNY 43.50 | 783.48K |
| 2026-09-28 | CNY 44.22 | -4.06% | CNY 46.99 | CNY 46.99 | CNY 43.46 | 1.24M |
| 2026-09-24 | CNY 46.09 | -3.56% | CNY 47.90 | CNY 47.95 | CNY 45.88 |
| 1.03M |
| 2026-09-23 | CNY 47.79 | -0.17% | CNY 47.87 | CNY 48.75 | CNY 47.48 | 739.28K |
| 2026-09-22 | CNY 47.87 | +0.08% | CNY 48.37 | CNY 48.78 | CNY 47.66 | 1.13M |
| 2026-09-21 | CNY 47.83 | -0.35% | CNY 48.42 | CNY 49.44 | CNY 47.71 | 1.01M |
| 2026-09-18 | CNY 48.00 | +0.31% | CNY 48.51 | CNY 48.51 | CNY 47.03 | 1.38M |
| 2026-09-17 | CNY 47.85 | +6.10% | CNY 45.83 | CNY 47.95 | CNY 44.76 | 1.68M |
| 2026-09-16 | CNY 45.10 | -0.33% | CNY 45.92 | CNY 45.92 | CNY 44.52 | 981.80K |
| 2026-09-15 | CNY 45.25 | -3.13% | CNY 46.60 | CNY 46.98 | CNY 45.10 | 1.17M |
| 2026-09-14 | CNY 46.71 | -0.83% | CNY 47.76 | CNY 47.76 | CNY 46.33 | 938.98K |
| 2026-09-11 | CNY 47.10 | -3.68% | CNY 49.01 | CNY 49.07 | CNY 46.81 | 999.79K |
| 2026-09-10 | CNY 48.90 | -2.04% | CNY 50.00 | CNY 50.88 | CNY 48.52 | 1.15M |
| 2026-09-09 | CNY 49.92 | +1.26% | CNY 48.78 | CNY 50.50 | CNY 48.23 | 1.20M |
| 2026-09-08 | CNY 49.30 | +3.25% | CNY 47.99 | CNY 49.50 | CNY 47.40 | 1.16M |
| 2026-09-07 | CNY 47.75 | +1.60% | CNY 47.00 | CNY 48.24 | CNY 45.40 | 1.28M |
| 2026-09-04 | CNY 47.00 | -4.84% | CNY 50.32 | CNY 50.34 | CNY 46.45 | 2.08M |
| 2026-09-03 | CNY 49.39 | +5.76% | CNY 46.71 | CNY 50.79 | CNY 46.50 | 2.54M |
| 2026-09-02 | CNY 46.70 | +4.47% | CNY 44.25 | CNY 47.20 | CNY 44.17 | 1.47M |
| 2026-09-01 | CNY 44.70 | -3.97% | CNY 46.92 | CNY 47.68 | CNY 44.61 | 1.44M |
| 2026-08-31 | CNY 46.55 | +3.47% | CNY 44.54 | CNY 46.96 | CNY 44.50 | 1.22M |
| 2026-08-28 | CNY 44.99 | +0.49% | CNY 44.78 | CNY 45.75 | CNY 44.23 | 1.01M |
| 2026-08-27 | CNY 44.77 | -0.11% | CNY 44.87 | CNY 45.35 | CNY 44.20 | 970.20K |
| 2026-08-26 | CNY 44.82 | +0.49% | CNY 44.81 | CNY 45.80 | CNY 44.53 | 787.06K |
| 2026-08-25 | CNY 44.60 | -0.11% | CNY 45.05 | CNY 45.95 | CNY 43.02 | 1.09M |
| 2026-08-24 | CNY 44.65 | -1.54% | CNY 45.99 | CNY 46.00 | CNY 43.01 | 1.20M |
| 2026-08-21 | CNY 45.35 | +2.67% | CNY 45.00 | CNY 45.80 | CNY 43.18 | 1.28M |
| 2026-08-20 | CNY 44.17 | +2.53% | CNY 43.29 | CNY 46.00 | CNY 43.29 | 1.54M |
| 2026-08-19 | CNY 43.08 | -7.79% | CNY 46.36 | CNY 46.91 | CNY 42.88 | 1.84M |
| 2026-08-18 | CNY 46.72 | +2.91% | CNY 45.12 | CNY 47.28 | CNY 44.87 | 1.21M |
| 2026-08-17 | CNY 45.40 | +3.18% | CNY 44.41 | CNY 45.60 | CNY 43.95 | 1.38M |
| 2026-08-14 | CNY 44.00 | +0.92% | CNY 43.17 | CNY 44.46 | CNY 43.07 | 1.47M |
| 2026-08-13 | CNY 43.60 | 0.00% | CNY 44.05 | CNY 44.90 | CNY 43.15 | 1.50M |
| 2026-08-12 | CNY 43.60 | -1.78% | CNY 44.00 | CNY 44.90 | CNY 42.68 | 1.84M |
| 2026-08-11 | CNY 44.39 | +0.05% | CNY 44.38 | CNY 44.85 | CNY 43.20 | 1.68M |
| 2026-08-10 | CNY 44.37 | +1.53% | CNY 43.70 | CNY 45.67 | CNY 42.57 | 2.97M |
| 2026-08-07 | CNY 43.70 | +5.56% | CNY 41.50 | CNY 44.55 | CNY 41.50 | 2.79M |
| 2026-08-06 | CNY 41.40 | +8.55% | CNY 39.20 | CNY 42.35 | CNY 37.50 | 3.35M |
| 2026-08-05 | CNY 38.14 | +10.68% | CNY 34.36 | CNY 38.25 | CNY 34.14 | 2.14M |
| 2026-08-04 | CNY 34.46 | +5.90% | CNY 32.50 | CNY 35.00 | CNY 32.50 | 1.62M |
| 2026-08-03 | CNY 32.54 | +4.63% | CNY 31.27 | CNY 32.56 | CNY 30.86 | 1.50M |
| 2026-07-31 | CNY 31.10 | +3.94% | CNY 31.65 | CNY 31.85 | CNY 30.81 | 1.24M |
| 2026-07-30 | CNY 29.92 | -4.74% | CNY 30.71 | CNY 31.59 | CNY 29.33 | 1.37M |
| 2026-07-29 | CNY 31.41 | +1.52% | CNY 31.50 | CNY 31.62 | CNY 30.10 | 890.31K |
| 2026-07-28 | CNY 30.94 | -2.43% | CNY 31.13 | CNY 33.33 | CNY 30.82 | 988.74K |
| 2026-07-27 | CNY 31.71 | +2.52% | CNY 30.79 | CNY 31.79 | CNY 30.20 | 843.65K |
| 2026-07-24 | CNY 30.93 | +0.19% | CNY 30.84 | CNY 31.17 | CNY 29.89 | 920.71K |
| 2026-07-23 | CNY 30.87 | +0.55% | CNY 30.75 | CNY 31.33 | CNY 30.20 | 1.14M |
| 2026-07-22 | CNY 30.70 | -4.92% | CNY 32.29 | CNY 33.23 | CNY 30.50 | 2.04M |
| 2026-07-21 | CNY 32.29 | +3.79% | CNY 31.54 | CNY 33.06 | CNY 29.00 | 2.06M |
| 2026-07-20 | CNY 31.11 | -7.30% | CNY 33.81 | CNY 34.75 | CNY 30.52 | 1.98M |
| 2026-07-17 | CNY 33.56 | -6.65% | CNY 35.01 | CNY 36.35 | CNY 33.28 | 1.19M |
| 2026-07-16 | CNY 35.95 | -1.13% | CNY 36.60 | CNY 36.60 | CNY 35.50 | 802.07K |
| 2026-07-15 | CNY 36.36 | +0.25% | CNY 35.80 | CNY 37.50 | CNY 35.68 | 733.64K |
| 2026-07-14 | CNY 36.27 | -1.12% | CNY 35.82 | CNY 36.59 | CNY 35.04 | 915.02K |
| 2026-07-13 | CNY 36.68 | -4.90% | CNY 38.95 | CNY 39.25 | CNY 36.38 | 1.19M |
| 2026-07-10 | CNY 38.57 | +0.23% | CNY 38.89 | CNY 39.88 | CNY 37.01 | 996.70K |
| 2026-07-09 | CNY 38.48 | +2.75% | CNY 38.32 | CNY 38.50 | CNY 36.62 | 1.20M |
| 2026-07-08 | CNY 37.45 | -1.08% | CNY 37.63 | CNY 38.25 | CNY 36.66 | 868.03K |
| 2026-07-07 | CNY 37.86 | -1.84% | CNY 39.38 | CNY 39.38 | CNY 37.04 | 1.14M |
| 2026-07-06 | CNY 38.57 | -6.88% | CNY 42.63 | CNY 42.63 | CNY 38.10 | 1.55M |
| 2026-07-03 | CNY 41.42 | +1.30% | CNY 41.50 | CNY 42.49 | CNY 40.38 | 1.59M |
| 2026-07-02 | CNY 40.89 | +4.50% | CNY 39.00 | CNY 43.50 | CNY 38.67 | 2.32M |
| 2026-07-01 | CNY 39.13 | -2.56% | CNY 40.50 | CNY 41.19 | CNY 38.90 | 947.15K |
| 2026-06-30 | CNY 40.16 | +3.59% | CNY 38.98 | CNY 40.53 | CNY 38.38 | 1.27M |
| 2026-06-29 | CNY 38.77 | +0.31% | CNY 39.30 | CNY 39.40 | CNY 38.09 | 933.08K |
| 2026-06-26 | CNY 38.65 | -3.62% | CNY 40.47 | CNY 40.47 | CNY 38.23 | 997.94K |
| 2026-06-25 | CNY 40.10 | -2.15% | CNY 40.97 | CNY 41.48 | CNY 39.67 | 1.07M |
| 2026-06-24 | CNY 40.98 | +0.99% | CNY 40.00 | CNY 41.20 | CNY 39.55 | 1.29M |
| 2026-06-23 | CNY 40.58 | +1.86% | CNY 41.00 | CNY 41.45 | CNY 39.95 | 1.59M |
| 2026-06-22 | CNY 39.84 | -6.61% | CNY 43.07 | CNY 43.08 | CNY 39.20 | 2.50M |
| 2026-06-18 | CNY 42.66 | -0.12% | CNY 42.31 | CNY 42.96 | CNY 41.85 | 1.12M |
| 2026-06-17 | CNY 42.71 | -2.29% | CNY 43.71 | CNY 44.11 | CNY 42.52 | 1.28M |
| 2026-06-16 | CNY 43.71 | -4.63% | CNY 46.59 | CNY 46.60 | CNY 43.70 | 1.41M |
| 2026-06-15 | CNY 45.83 | +3.31% | CNY 44.30 | CNY 46.00 | CNY 44.00 | 1.30M |
| 2026-06-12 | CNY 44.36 | +1.32% | CNY 44.92 | CNY 45.19 | CNY 43.50 | 1.10M |
| 2026-06-11 | CNY 43.78 | -1.75% | CNY 44.99 | CNY 46.00 | CNY 43.43 | 1.12M |
| 2026-06-10 | CNY 44.56 | -4.60% | CNY 40.60 | CNY 46.57 | CNY 40.60 | 1.18M |
| 2026-06-09 | CNY 46.71 | +2.54% | CNY 45.60 | CNY 46.74 | CNY 44.70 | 995.74K |
| 2026-06-08 | CNY 45.55 | -2.06% | CNY 46.05 | CNY 46.30 | CNY 44.85 | 924.75K |
| 2026-06-05 | CNY 46.51 | -0.81% | CNY 46.79 | CNY 47.21 | CNY 45.24 | 1.10M |
| 2026-06-04 | CNY 46.89 | -2.44% | CNY 48.25 | CNY 48.39 | CNY 46.31 | 892.31K |
| 2026-06-03 | CNY 48.06 | +3.17% | CNY 46.58 | CNY 48.41 | CNY 46.21 | 1.05M |
| 2026-06-02 | CNY 46.59 | -1.89% | CNY 47.72 | CNY 48.27 | CNY 46.00 | 756.55K |
| 2026-06-01 | CNY 47.48 | +0.07% | CNY 47.45 | CNY 48.75 | CNY 46.54 | 1.13M |
| 2026-05-29 | CNY 47.45 | -4.96% | CNY 50.92 | CNY 50.92 | CNY 46.76 | 1.90M |
| 2026-05-28 | CNY 49.92 | -2.18% | CNY 49.81 | CNY 51.48 | CNY 49.10 | 1.33M |
| 2026-05-27 | CNY 51.03 | +0.46% | CNY 50.80 | CNY 51.93 | CNY 49.84 | 1.50M |
| 2026-05-26 | CNY 50.80 | -1.06% | CNY 50.60 | CNY 51.34 | CNY 48.28 | 2.01M |