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 28.33 | -1.60% | CNY 28.90 | CNY 30.16 | CNY 28.28 | 1.04M |
| 2026-09-29 | CNY 28.79 | -0.24% | CNY 28.57 | CNY 29.60 | CNY 28.47 | 1.29M |
| 2026-09-28 | CNY 28.86 | -2.04% | CNY 29.75 | CNY 29.75 | CNY 28.61 | 1.38M |
| 2026-09-24 | CNY 29.46 | -1.80% | CNY 30.43 | CNY 30.86 | CNY 29.27 |
| 1.09M |
| 2026-09-23 | CNY 30.00 | +1.83% | CNY 29.55 | CNY 30.49 | CNY 29.13 | 1.28M |
| 2026-09-22 | CNY 29.46 | +2.94% | CNY 29.50 | CNY 30.60 | CNY 28.85 | 1.91M |
| 2026-09-21 | CNY 28.62 | +2.88% | CNY 27.92 | CNY 29.94 | CNY 27.82 | 1.24M |
| 2026-09-18 | CNY 27.82 | +3.00% | CNY 26.97 | CNY 27.86 | CNY 26.95 | 973.87K |
| 2026-09-17 | CNY 27.01 | +0.30% | CNY 26.93 | CNY 27.23 | CNY 26.50 | 1.06M |
| 2026-09-16 | CNY 26.93 | +1.20% | CNY 26.24 | CNY 27.27 | CNY 26.20 | 1.16M |
| 2026-09-15 | CNY 26.61 | -2.17% | CNY 27.30 | CNY 27.36 | CNY 26.61 | 638.54K |
| 2026-09-14 | CNY 27.20 | -0.62% | CNY 27.20 | CNY 27.56 | CNY 26.60 | 822.03K |
| 2026-09-11 | CNY 27.37 | -2.32% | CNY 27.92 | CNY 27.98 | CNY 26.58 | 933.16K |
| 2026-09-10 | CNY 28.02 | -0.07% | CNY 27.87 | CNY 28.50 | CNY 27.50 | 1.11M |
| 2026-09-09 | CNY 28.04 | -0.14% | CNY 28.24 | CNY 28.47 | CNY 27.86 | 934.21K |
| 2026-09-08 | CNY 28.08 | -0.60% | CNY 28.27 | CNY 28.52 | CNY 27.91 | 1.14M |
| 2026-09-07 | CNY 28.25 | -0.07% | CNY 28.50 | CNY 28.90 | CNY 27.65 | 2.12M |
| 2026-09-04 | CNY 28.27 | -2.11% | CNY 28.88 | CNY 30.98 | CNY 28.10 | 2.39M |
| 2026-09-03 | CNY 28.88 | -2.56% | CNY 29.60 | CNY 32.20 | CNY 28.40 | 2.11M |
| 2026-09-02 | CNY 29.64 | +2.38% | CNY 28.66 | CNY 29.98 | CNY 28.53 | 1.47M |
| 2026-09-01 | CNY 28.95 | -2.29% | CNY 29.55 | CNY 29.81 | CNY 28.50 | 1.09M |
| 2026-08-31 | CNY 29.63 | +2.95% | CNY 28.08 | CNY 30.17 | CNY 28.08 | 1.97M |
| 2026-08-28 | CNY 28.78 | +1.02% | CNY 28.66 | CNY 29.20 | CNY 28.25 | 1.00M |
| 2026-08-27 | CNY 28.49 | -0.18% | CNY 28.31 | CNY 28.88 | CNY 27.69 | 1.13M |
| 2026-08-26 | CNY 28.54 | +0.21% | CNY 28.48 | CNY 28.95 | CNY 27.75 | 888.07K |
| 2026-08-25 | CNY 28.48 | +2.15% | CNY 27.50 | CNY 28.73 | CNY 27.16 | 1.19M |
| 2026-08-24 | CNY 27.88 | -1.90% | CNY 28.14 | CNY 28.99 | CNY 27.42 | 1.21M |
| 2026-08-21 | CNY 28.42 | -0.11% | CNY 27.80 | CNY 30.00 | CNY 27.61 | 1.29M |
| 2026-08-20 | CNY 28.45 | +1.43% | CNY 28.29 | CNY 28.96 | CNY 28.00 | 1.16M |
| 2026-08-19 | CNY 28.05 | -5.97% | CNY 30.24 | CNY 31.86 | CNY 27.55 | 1.96M |
| 2026-08-18 | CNY 29.83 | -2.32% | CNY 30.65 | CNY 30.88 | CNY 29.30 | 1.31M |
| 2026-08-17 | CNY 30.54 | +5.35% | CNY 29.25 | CNY 30.88 | CNY 28.51 | 1.71M |
| 2026-08-14 | CNY 28.99 | -1.73% | CNY 29.08 | CNY 29.99 | CNY 28.50 | 1.69M |
| 2026-08-13 | CNY 29.50 | -2.41% | CNY 30.24 | CNY 30.58 | CNY 29.34 | 1.22M |
| 2026-08-12 | CNY 30.23 | +2.02% | CNY 29.52 | CNY 30.48 | CNY 29.52 | 1.02M |
| 2026-08-11 | CNY 29.63 | +0.82% | CNY 29.30 | CNY 30.31 | CNY 28.61 | 1.89M |
| 2026-08-10 | CNY 29.39 | +0.69% | CNY 29.19 | CNY 29.48 | CNY 28.52 | 1.81M |
| 2026-08-07 | CNY 29.19 | +1.78% | CNY 28.70 | CNY 29.45 | CNY 28.20 | 1.30M |
| 2026-08-06 | CNY 28.68 | +2.61% | CNY 27.79 | CNY 29.30 | CNY 27.70 | 1.69M |
| 2026-08-05 | CNY 27.95 | +1.64% | CNY 27.70 | CNY 28.87 | CNY 27.51 | 1.31M |
| 2026-08-04 | CNY 27.50 | +3.85% | CNY 27.00 | CNY 27.96 | CNY 26.48 | 1.87M |
| 2026-08-03 | CNY 26.48 | +5.25% | CNY 24.99 | CNY 26.78 | CNY 24.95 | 2.17M |
| 2026-07-31 | CNY 25.16 | +5.76% | CNY 25.61 | CNY 26.49 | CNY 24.63 | 1.79M |
| 2026-07-30 | CNY 23.79 | -4.46% | CNY 24.94 | CNY 25.39 | CNY 23.45 | 1.81M |
| 2026-07-29 | CNY 24.90 | 0.00% | CNY 25.10 | CNY 25.26 | CNY 23.85 | 2.02M |
| 2026-07-28 | CNY 24.90 | -4.27% | CNY 25.95 | CNY 26.19 | CNY 24.80 | 1.71M |
| 2026-07-27 | CNY 26.01 | +2.48% | CNY 24.98 | CNY 26.20 | CNY 24.98 | 1.31M |
| 2026-07-24 | CNY 25.38 | -1.70% | CNY 25.52 | CNY 25.90 | CNY 24.91 | 1.19M |
| 2026-07-23 | CNY 25.82 | +2.26% | CNY 25.16 | CNY 26.20 | CNY 24.71 | 1.53M |
| 2026-07-22 | CNY 25.25 | -2.81% | CNY 26.01 | CNY 26.50 | CNY 25.03 | 1.80M |
| 2026-07-21 | CNY 25.98 | +4.63% | CNY 25.14 | CNY 26.38 | CNY 22.02 | 3.20M |
| 2026-07-20 | CNY 24.83 | -7.04% | CNY 27.72 | CNY 27.98 | CNY 24.36 | 3.47M |
| 2026-07-17 | CNY 26.71 | -11.67% | CNY 30.07 | CNY 30.39 | CNY 26.54 | 3.07M |
| 2026-07-16 | CNY 30.24 | -4.06% | CNY 31.16 | CNY 31.99 | CNY 30.05 | 2.20M |
| 2026-07-15 | CNY 31.52 | -4.80% | CNY 33.11 | CNY 33.62 | CNY 31.23 | 2.14M |
| 2026-07-14 | CNY 33.11 | +2.67% | CNY 32.20 | CNY 33.96 | CNY 31.14 | 2.66M |
| 2026-07-13 | CNY 32.25 | -9.84% | CNY 34.16 | CNY 35.89 | CNY 32.20 | 2.76M |
| 2026-07-10 | CNY 35.77 | +2.14% | CNY 35.67 | CNY 38.78 | CNY 34.40 | 3.59M |
| 2026-07-09 | CNY 35.02 | -2.70% | CNY 32.51 | CNY 37.33 | CNY 32.51 | 3.49M |
| 2026-07-08 | CNY 35.99 | -3.25% | CNY 37.00 | CNY 37.71 | CNY 35.51 | 3.04M |
| 2026-07-07 | CNY 37.20 | -14.29% | CNY 42.83 | CNY 43.72 | CNY 37.00 | 4.50M |
| 2026-07-06 | CNY 43.40 | -7.21% | CNY 46.63 | CNY 46.95 | CNY 42.62 | 3.17M |
| 2026-07-03 | CNY 46.77 | +5.03% | CNY 44.53 | CNY 47.88 | CNY 43.45 | 3.55M |
| 2026-07-02 | CNY 44.53 | -4.17% | CNY 45.50 | CNY 46.99 | CNY 44.28 | 4.13M |
| 2026-07-01 | CNY 46.47 | +4.66% | CNY 44.98 | CNY 47.49 | CNY 42.81 | 6.03M |
| 2026-06-30 | CNY 44.40 | +12.58% | CNY 39.79 | CNY 44.80 | CNY 39.13 | 6.24M |
| 2026-06-29 | CNY 39.44 | +6.62% | CNY 36.20 | CNY 39.92 | CNY 36.20 | 5.57M |
| 2026-06-26 | CNY 36.99 | +11.68% | CNY 32.95 | CNY 38.87 | CNY 32.95 | 6.38M |
| 2026-06-25 | CNY 33.12 | +0.55% | CNY 34.00 | CNY 34.64 | CNY 32.25 | 2.18M |
| 2026-06-24 | CNY 32.94 | -3.91% | CNY 34.00 | CNY 34.67 | CNY 32.35 | 1.60M |
| 2026-06-23 | CNY 34.28 | +0.15% | CNY 34.19 | CNY 34.75 | CNY 33.50 | 1.64M |
| 2026-06-22 | CNY 34.23 | -0.73% | CNY 34.00 | CNY 34.48 | CNY 32.25 | 2.63M |
| 2026-06-18 | CNY 34.48 | -2.21% | CNY 34.56 | CNY 35.41 | CNY 34.22 | 1.76M |
| 2026-06-17 | CNY 35.26 | -3.53% | CNY 36.85 | CNY 36.85 | CNY 34.50 | 1.93M |
| 2026-06-16 | CNY 36.55 | +2.99% | CNY 35.27 | CNY 37.20 | CNY 35.27 | 1.98M |
| 2026-06-15 | CNY 35.49 | +2.34% | CNY 35.05 | CNY 36.40 | CNY 34.50 | 2.17M |
| 2026-06-12 | CNY 34.68 | +1.70% | CNY 35.00 | CNY 35.57 | CNY 34.24 | 2.04M |
| 2026-06-11 | CNY 34.10 | -0.90% | CNY 33.60 | CNY 34.93 | CNY 33.31 | 1.79M |
| 2026-06-10 | CNY 34.41 | -4.76% | CNY 35.81 | CNY 37.73 | CNY 33.82 | 3.10M |
| 2026-06-09 | CNY 36.13 | +4.33% | CNY 35.28 | CNY 38.28 | CNY 35.22 | 3.47M |
| 2026-06-08 | CNY 34.63 | -0.03% | CNY 32.82 | CNY 35.96 | CNY 32.80 | 1.80M |
| 2026-06-05 | CNY 34.64 | +0.99% | CNY 33.96 | CNY 35.40 | CNY 32.67 | 1.48M |
| 2026-06-04 | CNY 34.30 | -0.58% | CNY 34.51 | CNY 38.13 | CNY 33.81 | 3.06M |
| 2026-06-03 | CNY 34.50 | +1.32% | CNY 34.20 | CNY 35.00 | CNY 32.52 | 2.18M |
| 2026-06-02 | CNY 34.05 | -1.30% | CNY 34.78 | CNY 34.84 | CNY 33.20 | 1.10M |
| 2026-06-01 | CNY 34.50 | +4.83% | CNY 33.75 | CNY 35.50 | CNY 32.79 | 1.56M |
| 2026-05-29 | CNY 32.91 | -4.77% | CNY 35.05 | CNY 35.50 | CNY 32.78 | 1.45M |
| 2026-05-28 | CNY 34.56 | -3.92% | CNY 36.56 | CNY 36.56 | CNY 33.36 | 1.51M |
| 2026-05-27 | CNY 35.97 | +3.66% | CNY 35.56 | CNY 36.26 | CNY 34.82 | 2.03M |
| 2026-05-26 | CNY 34.70 | -9.75% | CNY 38.03 | CNY 38.03 | CNY 34.06 | 2.94M |