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 32.80 | -2.38% | CNY 33.80 | CNY 33.96 | CNY 32.56 | 952.06K |
| 2026-09-29 | CNY 33.60 | -0.15% | CNY 33.36 | CNY 33.85 | CNY 33.07 | 1.04M |
| 2026-09-28 | CNY 33.65 | -1.26% | CNY 33.86 | CNY 34.03 | CNY 33.07 | 1.47M |
| 2026-09-24 | CNY 34.08 | -0.32% | CNY 34.00 | CNY 34.54 | CNY 33.80 |
| 1.34M |
| 2026-09-23 | CNY 34.19 | +1.79% | CNY 33.76 | CNY 34.30 | CNY 33.52 | 1.24M |
| 2026-09-22 | CNY 33.59 | -0.39% | CNY 33.99 | CNY 34.14 | CNY 33.31 | 985.66K |
| 2026-09-21 | CNY 33.72 | +0.51% | CNY 33.60 | CNY 34.20 | CNY 33.50 | 1.42M |
| 2026-09-18 | CNY 33.55 | +3.55% | CNY 32.30 | CNY 33.58 | CNY 32.30 | 1.46M |
| 2026-09-17 | CNY 32.40 | +0.34% | CNY 32.28 | CNY 32.69 | CNY 31.99 | 929.07K |
| 2026-09-16 | CNY 32.29 | +1.96% | CNY 31.44 | CNY 32.67 | CNY 31.17 | 1.19M |
| 2026-09-15 | CNY 31.67 | +3.13% | CNY 30.69 | CNY 31.92 | CNY 30.33 | 1.52M |
| 2026-09-14 | CNY 30.71 | +1.52% | CNY 30.25 | CNY 31.01 | CNY 29.70 | 715.29K |
| 2026-09-11 | CNY 30.25 | -3.72% | CNY 31.20 | CNY 31.28 | CNY 29.60 | 1.39M |
| 2026-09-10 | CNY 31.42 | -1.47% | CNY 31.88 | CNY 31.89 | CNY 31.16 | 618.46K |
| 2026-09-09 | CNY 31.89 | +1.11% | CNY 31.91 | CNY 31.91 | CNY 31.43 | 592.99K |
| 2026-09-08 | CNY 31.54 | -2.26% | CNY 32.20 | CNY 32.27 | CNY 31.33 | 895.87K |
| 2026-09-07 | CNY 32.27 | +2.77% | CNY 31.37 | CNY 32.50 | CNY 31.37 | 1.19M |
| 2026-09-04 | CNY 31.40 | -1.26% | CNY 32.19 | CNY 32.45 | CNY 31.16 | 978.18K |
| 2026-09-03 | CNY 31.80 | -1.49% | CNY 32.28 | CNY 32.76 | CNY 31.46 | 1.10M |
| 2026-09-02 | CNY 32.28 | -1.59% | CNY 32.48 | CNY 32.73 | CNY 31.90 | 991.93K |
| 2026-09-01 | CNY 32.80 | -3.95% | CNY 33.65 | CNY 34.10 | CNY 32.59 | 1.65M |
| 2026-08-31 | CNY 34.15 | +7.42% | CNY 31.75 | CNY 34.36 | CNY 31.41 | 3.40M |
| 2026-08-28 | CNY 31.79 | -1.85% | CNY 33.00 | CNY 33.00 | CNY 31.54 | 1.82M |
| 2026-08-27 | CNY 32.39 | +4.89% | CNY 31.32 | CNY 32.47 | CNY 30.63 | 1.28M |
| 2026-08-26 | CNY 30.88 | -0.58% | CNY 31.15 | CNY 31.31 | CNY 30.02 | 1.21M |
| 2026-08-25 | CNY 31.06 | -0.29% | CNY 31.04 | CNY 31.41 | CNY 30.41 | 1.04M |
| 2026-08-24 | CNY 31.15 | -2.75% | CNY 32.11 | CNY 32.23 | CNY 30.63 | 1.33M |
| 2026-08-21 | CNY 32.03 | -0.53% | CNY 31.82 | CNY 32.31 | CNY 31.65 | 841.65K |
| 2026-08-20 | CNY 32.20 | +1.90% | CNY 31.83 | CNY 32.64 | CNY 31.58 | 931.08K |
| 2026-08-19 | CNY 31.60 | -5.33% | CNY 32.52 | CNY 33.36 | CNY 31.60 | 1.81M |
| 2026-08-18 | CNY 33.38 | -1.42% | CNY 33.78 | CNY 33.90 | CNY 33.01 | 1.40M |
| 2026-08-17 | CNY 33.86 | +5.42% | CNY 32.43 | CNY 33.88 | CNY 32.28 | 2.12M |
| 2026-08-14 | CNY 32.12 | +1.07% | CNY 31.78 | CNY 32.34 | CNY 31.60 | 996.43K |
| 2026-08-13 | CNY 31.78 | -2.96% | CNY 33.16 | CNY 33.16 | CNY 31.78 | 1.22M |
| 2026-08-12 | CNY 32.75 | +1.27% | CNY 31.95 | CNY 32.99 | CNY 31.73 | 1.38M |
| 2026-08-11 | CNY 32.34 | +1.35% | CNY 32.07 | CNY 32.94 | CNY 31.90 | 1.78M |
| 2026-08-10 | CNY 31.91 | +1.40% | CNY 31.34 | CNY 32.20 | CNY 31.03 | 1.07M |
| 2026-08-07 | CNY 31.47 | +2.44% | CNY 30.70 | CNY 31.51 | CNY 30.35 | 1.38M |
| 2026-08-06 | CNY 30.72 | +2.26% | CNY 30.21 | CNY 30.78 | CNY 29.72 | 1.51M |
| 2026-08-05 | CNY 30.04 | +2.14% | CNY 29.33 | CNY 30.30 | CNY 29.10 | 1.61M |
| 2026-08-04 | CNY 29.41 | +2.44% | CNY 29.00 | CNY 29.52 | CNY 28.46 | 1.53M |
| 2026-08-03 | CNY 28.71 | +3.95% | CNY 27.49 | CNY 29.56 | CNY 27.49 | 2.93M |
| 2026-07-31 | CNY 27.62 | +5.82% | CNY 26.70 | CNY 27.86 | CNY 26.70 | 2.70M |
| 2026-07-30 | CNY 26.10 | -3.26% | CNY 26.88 | CNY 27.08 | CNY 25.68 | 2.11M |
| 2026-07-29 | CNY 26.98 | +3.49% | CNY 25.87 | CNY 27.10 | CNY 25.66 | 1.62M |
| 2026-07-28 | CNY 26.07 | +0.46% | CNY 25.77 | CNY 27.11 | CNY 25.62 | 2.15M |
| 2026-07-27 | CNY 25.95 | +4.05% | CNY 24.70 | CNY 25.95 | CNY 24.64 | 1.52M |
| 2026-07-24 | CNY 24.94 | -3.18% | CNY 25.30 | CNY 25.62 | CNY 24.72 | 1.03M |
| 2026-07-23 | CNY 25.76 | +2.22% | CNY 24.88 | CNY 25.77 | CNY 24.88 | 1.20M |
| 2026-07-22 | CNY 25.20 | -4.04% | CNY 25.99 | CNY 26.16 | CNY 25.11 | 1.67M |
| 2026-07-21 | CNY 26.26 | +2.82% | CNY 25.91 | CNY 26.26 | CNY 23.85 | 2.71M |
| 2026-07-20 | CNY 25.54 | -7.03% | CNY 27.85 | CNY 28.28 | CNY 24.98 | 2.85M |
| 2026-07-17 | CNY 27.47 | -7.79% | CNY 29.77 | CNY 29.97 | CNY 27.33 | 2.49M |
| 2026-07-16 | CNY 29.79 | -5.43% | CNY 31.00 | CNY 31.61 | CNY 29.70 | 2.08M |
| 2026-07-15 | CNY 31.50 | -0.94% | CNY 31.28 | CNY 32.25 | CNY 31.10 | 1.83M |
| 2026-07-14 | CNY 31.80 | +0.35% | CNY 32.41 | CNY 32.44 | CNY 30.65 | 2.19M |
| 2026-07-13 | CNY 31.69 | -7.98% | CNY 33.82 | CNY 33.94 | CNY 31.58 | 3.70M |
| 2026-07-10 | CNY 34.44 | +4.36% | CNY 33.76 | CNY 35.74 | CNY 33.28 | 3.77M |
| 2026-07-09 | CNY 33.00 | -0.21% | CNY 32.82 | CNY 33.12 | CNY 31.23 | 2.81M |
| 2026-07-08 | CNY 33.07 | -2.91% | CNY 34.03 | CNY 34.04 | CNY 32.55 | 2.47M |
| 2026-07-07 | CNY 34.06 | -4.11% | CNY 35.02 | CNY 36.49 | CNY 33.81 | 2.40M |
| 2026-07-06 | CNY 35.52 | -1.99% | CNY 36.24 | CNY 36.36 | CNY 34.50 | 3.50M |
| 2026-07-03 | CNY 36.24 | +2.46% | CNY 35.50 | CNY 37.09 | CNY 35.00 | 4.70M |
| 2026-07-02 | CNY 35.37 | +3.15% | CNY 34.10 | CNY 37.37 | CNY 33.58 | 4.40M |
| 2026-07-01 | CNY 34.29 | +4.35% | CNY 32.85 | CNY 35.29 | CNY 32.85 | 3.65M |
| 2026-06-30 | CNY 32.86 | +7.77% | CNY 30.40 | CNY 33.26 | CNY 30.40 | 2.59M |
| 2026-06-29 | CNY 30.49 | -0.94% | CNY 30.42 | CNY 31.20 | CNY 29.65 | 2.06M |
| 2026-06-26 | CNY 30.78 | -2.29% | CNY 31.44 | CNY 31.93 | CNY 30.50 | 2.28M |
| 2026-06-25 | CNY 31.50 | -3.67% | CNY 32.19 | CNY 33.03 | CNY 31.11 | 2.00M |
| 2026-06-24 | CNY 32.70 | -1.18% | CNY 32.77 | CNY 33.18 | CNY 31.80 | 2.10M |
| 2026-06-23 | CNY 33.09 | +0.21% | CNY 32.58 | CNY 33.78 | CNY 32.50 | 2.10M |
| 2026-06-22 | CNY 33.02 | -3.68% | CNY 34.82 | CNY 34.82 | CNY 31.70 | 3.85M |
| 2026-06-18 | CNY 34.28 | +1.60% | CNY 33.67 | CNY 34.75 | CNY 33.30 | 2.44M |
| 2026-06-17 | CNY 33.74 | -0.18% | CNY 33.75 | CNY 34.00 | CNY 33.33 | 1.79M |
| 2026-06-16 | CNY 33.80 | +2.52% | CNY 32.97 | CNY 34.02 | CNY 32.61 | 2.20M |
| 2026-06-15 | CNY 32.97 | +4.07% | CNY 31.72 | CNY 32.97 | CNY 31.72 | 1.46M |
| 2026-06-12 | CNY 31.68 | -1.19% | CNY 32.20 | CNY 33.16 | CNY 31.51 | 2.21M |
| 2026-06-11 | CNY 32.06 | +0.28% | CNY 31.94 | CNY 32.33 | CNY 31.35 | 1.23M |
| 2026-06-10 | CNY 31.97 | -2.80% | CNY 32.78 | CNY 32.87 | CNY 31.18 | 2.01M |
| 2026-06-09 | CNY 32.89 | +1.67% | CNY 32.24 | CNY 33.12 | CNY 32.24 | 1.59M |
| 2026-06-08 | CNY 32.35 | -2.71% | CNY 32.50 | CNY 33.33 | CNY 31.88 | 2.13M |
| 2026-06-05 | CNY 33.25 | +2.97% | CNY 32.00 | CNY 34.18 | CNY 31.55 | 2.62M |
| 2026-06-04 | CNY 32.29 | -2.86% | CNY 33.23 | CNY 33.23 | CNY 32.18 | 2.40M |
| 2026-06-03 | CNY 33.24 | +0.12% | CNY 33.19 | CNY 33.76 | CNY 32.66 | 1.67M |
| 2026-06-02 | CNY 33.20 | -1.37% | CNY 33.68 | CNY 34.11 | CNY 32.92 | 1.94M |
| 2026-06-01 | CNY 33.66 | -2.15% | CNY 34.45 | CNY 34.45 | CNY 33.30 | 2.27M |
| 2026-05-29 | CNY 34.40 | -5.65% | CNY 36.00 | CNY 36.39 | CNY 34.11 | 3.19M |
| 2026-05-28 | CNY 36.46 | +1.11% | CNY 36.68 | CNY 36.76 | CNY 35.08 | 3.15M |
| 2026-05-27 | CNY 36.06 | -6.77% | CNY 38.30 | CNY 38.60 | CNY 35.52 | 4.36M |
| 2026-05-26 | CNY 38.68 | -5.15% | CNY 40.33 | CNY 40.78 | CNY 37.98 | 3.99M |