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 28.98 | -0.28% | CNY 29.08 | CNY 29.54 | CNY 28.96 | 1.45M |
| 2026-09-29 | CNY 29.06 | -0.03% | CNY 29.48 | CNY 29.48 | CNY 28.65 | 1.48M |
| 2026-09-28 | CNY 29.07 | -2.65% | CNY 29.87 | CNY 30.22 | CNY 28.91 | 2.11M |
| 2026-09-24 | CNY 29.86 | -2.74% | CNY 30.71 | CNY 30.76 | CNY 29.80 | 1.97M |
| 2026-09-23 | CNY 30.70 | -1.48% | CNY 30.99 | CNY 31.15 | CNY 30.46 | 1.86M |
| 2026-09-22 | CNY 31.16 | -2.81% | CNY 32.05 | CNY 32.18 | CNY 30.70 | 4.14M |
| 2026-09-21 | CNY 32.06 | +3.62% | CNY 31.00 | CNY 32.08 | CNY 30.59 | 3.90M |
| 2026-09-18 | CNY 30.94 | +0.65% | CNY 30.80 | CNY 31.11 | CNY 30.33 | 1.81M |
| 2026-09-17 | CNY 30.74 | +0.49% | CNY 30.66 | CNY 30.97 | CNY 30.30 | 2.47M |
| 2026-09-16 | CNY 30.59 | +0.66% | CNY 30.39 | CNY 31.01 | CNY 30.12 | 2.84M |
| 2026-09-15 | CNY 30.39 | -3.09% | CNY 31.29 | CNY 31.49 | CNY 30.31 | 2.95M |
| 2026-09-14 | CNY 31.36 | -2.70% | CNY 32.00 | CNY 32.30 | CNY 31.19 | 2.34M |
| 2026-09-11 | CNY 32.23 | -0.37% | CNY 32.10 | CNY 32.56 | CNY 31.40 | 3.36M |
| 2026-09-10 | CNY 32.35 | -2.82% | CNY 32.90 | CNY 33.60 | CNY 32.30 | 3.17M |
| 2026-09-09 | CNY 33.29 | +2.59% | CNY 32.33 | CNY 33.70 | CNY 32.02 | 5.66M |
| 2026-09-08 | CNY 32.45 | +3.77% | CNY 31.09 | CNY 32.63 | CNY 31.00 | 4.87M |
| 2026-09-07 | CNY 31.27 | -2.07% | CNY 31.75 | CNY 32.17 | CNY 31.11 | 4.47M |
| 2026-09-04 | CNY 31.93 | +0.38% | CNY 31.62 | CNY 32.86 | CNY 31.58 | 4.30M |
| 2026-09-03 | CNY 31.81 | -1.85% | CNY 32.07 | CNY 32.89 | CNY 31.75 | 6.29M |
| 2026-09-02 | CNY 32.41 | +1.95% | CNY 31.82 | CNY 33.40 | CNY 31.64 | 8.56M |
| 2026-09-01 | CNY 31.79 | +2.55% | CNY 30.98 | CNY 32.24 | CNY 30.52 | 6.64M |
| 2026-08-31 | CNY 31.00 | +7.60% | CNY 28.62 | CNY 31.34 | CNY 28.57 | 10.07M |
| 2026-08-28 | CNY 28.81 | +2.64% | CNY 27.83 | CNY 29.25 | CNY 27.80 | 5.29M |
| 2026-08-27 | CNY 28.07 | +6.21% | CNY 26.12 | CNY 28.49 | CNY 26.02 | 6.51M |
| 2026-08-26 | CNY 26.43 | +1.58% | CNY 25.83 | CNY 26.88 | CNY 25.53 | 1.95M |
| 2026-08-25 | CNY 26.02 | +0.58% | CNY 25.87 | CNY 26.05 | CNY 25.28 | 1.45M |
| 2026-08-24 | CNY 25.87 | -1.75% | CNY 26.34 | CNY 26.48 | CNY 25.46 | 1.78M |
| 2026-08-21 | CNY 26.33 | +1.39% | CNY 25.75 | CNY 26.99 | CNY 25.45 | 2.17M |
| 2026-08-20 | CNY 25.97 | +1.52% | CNY 25.60 | CNY 26.34 | CNY 25.57 | 2.06M |
| 2026-08-19 | CNY 25.58 | -7.29% | CNY 27.57 | CNY 27.60 | CNY 25.54 | 4.16M |
| 2026-08-18 | CNY 27.59 | -1.18% | CNY 27.92 | CNY 27.93 | CNY 27.14 | 3.20M |
| 2026-08-17 | CNY 27.92 | -0.04% | CNY 27.93 | CNY 28.27 | CNY 27.52 | 3.62M |
| 2026-08-14 | CNY 27.93 | +0.11% | CNY 27.90 | CNY 28.50 | CNY 27.69 | 2.23M |
| 2026-08-13 | CNY 27.90 | -0.78% | CNY 28.13 | CNY 28.89 | CNY 27.88 | 3.31M |
| 2026-08-12 | CNY 28.12 | +0.14% | CNY 27.84 | CNY 29.06 | CNY 27.80 | 3.17M |
| 2026-08-11 | CNY 28.08 | -1.06% | CNY 28.66 | CNY 28.66 | CNY 27.30 | 4.64M |
| 2026-08-10 | CNY 28.38 | +7.38% | CNY 26.95 | CNY 28.70 | CNY 26.23 | 7.48M |
| 2026-08-07 | CNY 26.43 | -1.67% | CNY 26.88 | CNY 26.93 | CNY 25.86 | 2.69M |
| 2026-08-06 | CNY 26.88 | +0.52% | CNY 26.31 | CNY 27.07 | CNY 26.23 | 2.90M |
| 2026-08-05 | CNY 26.74 | +2.37% | CNY 26.12 | CNY 27.02 | CNY 26.12 | 2.93M |
| 2026-08-04 | CNY 26.12 | +0.35% | CNY 25.96 | CNY 26.35 | CNY 25.90 | 2.48M |
| 2026-08-03 | CNY 26.03 | +2.08% | CNY 25.45 | CNY 26.15 | CNY 25.02 | 2.52M |
| 2026-07-31 | CNY 25.50 | +1.63% | CNY 25.28 | CNY 26.09 | CNY 25.25 | 3.61M |
| 2026-07-30 | CNY 25.09 | -1.06% | CNY 25.01 | CNY 25.90 | CNY 25.01 | 2.72M |
| 2026-07-29 | CNY 25.36 | +1.04% | CNY 25.06 | CNY 25.44 | CNY 24.51 | 2.98M |
| 2026-07-28 | CNY 25.10 | -0.95% | CNY 25.01 | CNY 25.98 | CNY 24.87 | 3.11M |
| 2026-07-27 | CNY 25.34 | +6.03% | CNY 23.52 | CNY 25.95 | CNY 23.42 | 6.21M |
| 2026-07-24 | CNY 23.90 | -0.62% | CNY 23.62 | CNY 25.40 | CNY 23.62 | 4.58M |
| 2026-07-23 | CNY 24.05 | +2.73% | CNY 23.17 | CNY 24.20 | CNY 23.17 | 2.38M |
| 2026-07-22 | CNY 23.41 | -2.13% | CNY 23.92 | CNY 24.10 | CNY 23.20 | 2.83M |
| 2026-07-21 | CNY 23.92 | +0.29% | CNY 23.85 | CNY 24.12 | CNY 22.80 | 4.68M |
| 2026-07-20 | CNY 23.85 | +2.45% | CNY 23.50 | CNY 24.77 | CNY 23.20 | 5.02M |
| 2026-07-17 | CNY 23.28 | -5.94% | CNY 24.55 | CNY 24.89 | CNY 23.14 | 3.74M |
| 2026-07-16 | CNY 24.75 | +0.24% | CNY 24.86 | CNY 25.33 | CNY 24.25 | 2.97M |
| 2026-07-15 | CNY 24.69 | -0.76% | CNY 25.70 | CNY 25.70 | CNY 24.51 | 2.70M |
| 2026-07-14 | CNY 24.88 | -3.27% | CNY 25.66 | CNY 25.76 | CNY 24.20 | 4.95M |
| 2026-07-13 | CNY 25.72 | -8.76% | CNY 28.45 | CNY 28.85 | CNY 25.60 | 6.56M |
| 2026-07-10 | CNY 28.19 | +3.83% | CNY 27.13 | CNY 29.47 | CNY 26.53 | 6.57M |
| 2026-07-09 | CNY 27.15 | -0.29% | CNY 27.00 | CNY 27.68 | CNY 26.31 | 3.24M |
| 2026-07-08 | CNY 27.23 | -2.37% | CNY 27.75 | CNY 28.05 | CNY 27.10 | 3.10M |
| 2026-07-07 | CNY 27.89 | -2.28% | CNY 28.23 | CNY 29.00 | CNY 27.76 | 5.03M |
| 2026-07-06 | CNY 28.54 | -4.39% | CNY 29.87 | CNY 30.22 | CNY 27.90 | 7.66M |
| 2026-07-03 | CNY 29.85 | +7.22% | CNY 28.23 | CNY 30.17 | CNY 27.93 | 6.77M |
| 2026-07-02 | CNY 27.84 | -3.73% | CNY 28.92 | CNY 29.19 | CNY 27.71 | 4.11M |
| 2026-07-01 | CNY 28.92 | +2.81% | CNY 28.20 | CNY 29.50 | CNY 28.10 | 4.54M |
| 2026-06-30 | CNY 28.13 | +3.53% | CNY 27.13 | CNY 28.45 | CNY 27.01 | 4.48M |
| 2026-06-29 | CNY 27.17 | -1.24% | CNY 27.47 | CNY 27.99 | CNY 26.81 | 3.99M |
| 2026-06-26 | CNY 27.51 | -1.61% | CNY 27.96 | CNY 28.00 | CNY 26.80 | 4.12M |
| 2026-06-25 | CNY 27.96 | -2.00% | CNY 28.40 | CNY 28.98 | CNY 27.70 | 4.07M |
| 2026-06-24 | CNY 28.53 | +0.11% | CNY 28.60 | CNY 28.71 | CNY 27.43 | 3.70M |
| 2026-06-23 | CNY 28.50 | +0.32% | CNY 28.41 | CNY 29.99 | CNY 27.75 | 5.50M |
| 2026-06-22 | CNY 28.41 | -1.15% | CNY 29.21 | CNY 29.24 | CNY 27.53 | 3.41M |
| 2026-06-18 | CNY 28.74 | -0.24% | CNY 28.76 | CNY 29.28 | CNY 28.23 | 3.03M |
| 2026-06-17 | CNY 28.81 | -0.96% | CNY 28.88 | CNY 29.35 | CNY 28.32 | 2.72M |
| 2026-06-16 | CNY 29.09 | -1.56% | CNY 29.64 | CNY 29.65 | CNY 28.88 | 4.00M |
| 2026-06-15 | CNY 29.55 | +2.14% | CNY 28.49 | CNY 29.97 | CNY 28.36 | 4.30M |
| 2026-06-12 | CNY 28.93 | +4.93% | CNY 27.88 | CNY 29.73 | CNY 27.40 | 5.64M |
| 2026-06-11 | CNY 27.57 | +0.80% | CNY 27.12 | CNY 27.85 | CNY 26.80 | 3.06M |
| 2026-06-10 | CNY 27.35 | -2.50% | CNY 27.99 | CNY 28.88 | CNY 27.01 | 3.59M |
| 2026-06-09 | CNY 28.05 | +0.83% | CNY 28.32 | CNY 28.32 | CNY 27.32 | 3.18M |
| 2026-06-08 | CNY 27.82 | -5.76% | CNY 29.00 | CNY 29.35 | CNY 27.44 | 4.30M |
| 2026-06-05 | CNY 29.52 | -0.03% | CNY 29.30 | CNY 29.96 | CNY 28.93 | 3.78M |
| 2026-06-04 | CNY 29.53 | -0.54% | CNY 30.14 | CNY 30.15 | CNY 29.23 | 3.29M |
| 2026-06-03 | CNY 29.69 | +0.78% | CNY 29.46 | CNY 30.56 | CNY 29.22 | 5.76M |
| 2026-06-02 | CNY 29.46 | -5.55% | CNY 31.41 | CNY 31.47 | CNY 29.19 | 9.87M |
| 2026-06-01 | CNY 31.19 | -0.35% | CNY 31.33 | CNY 31.85 | CNY 31.01 | 2.63M |
| 2026-05-29 | CNY 31.30 | -5.01% | CNY 32.60 | CNY 33.20 | CNY 30.87 | 3.82M |
| 2026-05-28 | CNY 32.95 | +0.61% | CNY 33.21 | CNY 33.21 | CNY 32.06 | 3.09M |
| 2026-05-27 | CNY 32.75 | -2.82% | CNY 34.10 | CNY 34.10 | CNY 32.43 | 3.29M |
| 2026-05-26 | CNY 33.70 | -2.88% | CNY 34.70 | CNY 34.75 | CNY 33.38 | 3.70M |