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 14.65 | +0.48% | CNY 14.60 | CNY 14.69 | CNY 14.53 | 467.26K |
| 2026-09-29 | CNY 14.58 | -0.21% | CNY 14.50 | CNY 14.66 | CNY 14.50 | 357.78K |
| 2026-09-28 | CNY 14.61 | -0.88% | CNY 14.68 | CNY 14.79 | CNY 14.48 | 454.16K |
| 2026-09-24 | CNY 14.74 | 0.00% | CNY 14.74 | CNY 14.87 | CNY 14.60 | 579.76K |
| 2026-09-23 | CNY 14.74 | +0.14% | CNY 14.74 | CNY 14.83 | CNY 14.63 | 535.93K |
| 2026-09-22 | CNY 14.72 | 0.00% | CNY 14.73 | CNY 14.83 | CNY 14.70 | 620.03K |
| 2026-09-21 | CNY 14.72 | +0.96% | CNY 14.73 | CNY 14.77 | CNY 14.58 | 384.18K |
| 2026-09-18 | CNY 14.58 | +0.55% | CNY 14.51 | CNY 14.66 | CNY 14.42 | 448.53K |
| 2026-09-17 | CNY 14.50 | -0.07% | CNY 14.51 | CNY 14.56 | CNY 14.36 | 351.07K |
| 2026-09-16 | CNY 14.51 | +0.69% | CNY 14.34 | CNY 14.54 | CNY 14.31 | 307.99K |
| 2026-09-15 | CNY 14.41 | -1.17% | CNY 14.40 | CNY 14.65 | CNY 14.40 | 380.17K |
| 2026-09-14 | CNY 14.58 | +1.60% | CNY 14.37 | CNY 14.70 | CNY 14.36 | 434.20K |
| 2026-09-11 | CNY 14.35 | -1.37% | CNY 14.44 | CNY 14.51 | CNY 14.26 | 730.50K |
| 2026-09-10 | CNY 14.55 | -1.29% | CNY 14.67 | CNY 14.70 | CNY 14.55 | 498.89K |
| 2026-09-09 | CNY 14.74 | -0.81% | CNY 14.79 | CNY 14.86 | CNY 14.66 | 684.04K |
| 2026-09-08 | CNY 14.86 | +0.61% | CNY 14.84 | CNY 14.87 | CNY 14.67 | 392.04K |
| 2026-09-07 | CNY 14.77 | 0.00% | CNY 14.76 | CNY 14.82 | CNY 14.66 | 595.47K |
| 2026-09-04 | CNY 14.77 | +0.27% | CNY 14.75 | CNY 15.03 | CNY 14.75 | 659.25K |
| 2026-09-03 | CNY 14.73 | -0.94% | CNY 14.87 | CNY 14.95 | CNY 14.68 | 641.40K |
| 2026-09-02 | CNY 14.87 | -1.00% | CNY 14.92 | CNY 15.05 | CNY 14.84 | 706.03K |
| 2026-09-01 | CNY 15.02 | +0.67% | CNY 14.87 | CNY 15.28 | CNY 14.83 | 1.06M |
| 2026-08-31 | CNY 14.92 | -2.86% | CNY 15.08 | CNY 15.31 | CNY 14.81 | 1.47M |
| 2026-08-28 | CNY 15.36 | +0.26% | CNY 15.28 | CNY 15.41 | CNY 15.28 | 505.52K |
| 2026-08-27 | CNY 15.32 | -0.13% | CNY 15.27 | CNY 15.42 | CNY 15.27 | 562.48K |
| 2026-08-26 | CNY 15.34 | -0.39% | CNY 15.17 | CNY 15.47 | CNY 15.17 | 731.46K |
| 2026-08-25 | CNY 15.40 | +1.32% | CNY 15.17 | CNY 15.47 | CNY 15.15 | 695.20K |
| 2026-08-24 | CNY 15.20 | -0.33% | CNY 15.25 | CNY 15.33 | CNY 14.91 | 678.65K |
| 2026-08-21 | CNY 15.25 | -1.61% | CNY 15.20 | CNY 15.51 | CNY 15.20 | 809.46K |
| 2026-08-20 | CNY 15.50 | +2.18% | CNY 14.90 | CNY 15.51 | CNY 14.90 | 1.45M |
| 2026-08-19 | CNY 15.17 | +0.20% | CNY 15.06 | CNY 15.58 | CNY 14.87 | 1.80M |
| 2026-08-18 | CNY 15.14 | -1.56% | CNY 15.39 | CNY 15.39 | CNY 15.14 | 724.33K |
| 2026-08-17 | CNY 15.38 | +1.79% | CNY 15.15 | CNY 15.42 | CNY 15.01 | 1.02M |
| 2026-08-14 | CNY 15.11 | -0.07% | CNY 15.12 | CNY 15.22 | CNY 14.99 | 1.10M |
| 2026-08-13 | CNY 15.12 | -1.82% | CNY 15.39 | CNY 15.46 | CNY 15.11 | 1.55M |
| 2026-08-12 | CNY 15.40 | -1.72% | CNY 15.36 | CNY 15.86 | CNY 15.36 | 2.43M |
| 2026-08-11 | CNY 15.67 | +3.91% | CNY 16.39 | CNY 16.74 | CNY 15.58 | 4.12M |
| 2026-08-10 | CNY 15.08 | +3.08% | CNY 14.63 | CNY 15.16 | CNY 14.55 | 1.24M |
| 2026-08-07 | CNY 14.63 | -0.54% | CNY 14.80 | CNY 14.80 | CNY 14.38 | 829.70K |
| 2026-08-06 | CNY 14.71 | -0.68% | CNY 14.73 | CNY 14.90 | CNY 14.50 | 711.47K |
| 2026-08-05 | CNY 14.81 | -0.67% | CNY 15.01 | CNY 15.07 | CNY 14.74 | 769.73K |
| 2026-08-04 | CNY 14.91 | +0.20% | CNY 14.88 | CNY 15.02 | CNY 14.77 | 739.20K |
| 2026-08-03 | CNY 14.88 | +1.43% | CNY 14.52 | CNY 14.88 | CNY 14.46 | 695.53K |
| 2026-07-31 | CNY 14.67 | +1.45% | CNY 14.46 | CNY 14.73 | CNY 14.46 | 841.28K |
| 2026-07-30 | CNY 14.46 | -0.96% | CNY 14.67 | CNY 14.75 | CNY 14.37 | 740.30K |
| 2026-07-29 | CNY 14.60 | +1.11% | CNY 14.26 | CNY 14.61 | CNY 14.26 | 690.99K |
| 2026-07-28 | CNY 14.44 | +0.98% | CNY 14.15 | CNY 14.45 | CNY 14.15 | 549.99K |
| 2026-07-27 | CNY 14.30 | +2.29% | CNY 13.92 | CNY 14.38 | CNY 13.91 | 528.26K |
| 2026-07-24 | CNY 13.98 | -1.55% | CNY 14.19 | CNY 14.19 | CNY 13.92 | 423.27K |
| 2026-07-23 | CNY 14.20 | +1.43% | CNY 14.00 | CNY 14.22 | CNY 13.97 | 349.87K |
| 2026-07-22 | CNY 14.00 | -3.11% | CNY 14.25 | CNY 14.42 | CNY 13.96 | 892.18K |
| 2026-07-21 | CNY 14.45 | +0.14% | CNY 14.39 | CNY 14.47 | CNY 14.17 | 623.42K |
| 2026-07-20 | CNY 14.43 | +1.19% | CNY 14.47 | CNY 14.67 | CNY 14.10 | 791.68K |
| 2026-07-17 | CNY 14.26 | -2.06% | CNY 14.56 | CNY 14.73 | CNY 14.16 | 750.05K |
| 2026-07-16 | CNY 14.56 | -1.29% | CNY 14.90 | CNY 14.90 | CNY 14.49 | 499.37K |
| 2026-07-15 | CNY 14.75 | +2.01% | CNY 14.46 | CNY 14.78 | CNY 14.35 | 647.98K |
| 2026-07-14 | CNY 14.46 | +0.77% | CNY 14.48 | CNY 14.53 | CNY 14.10 | 748.13K |
| 2026-07-13 | CNY 14.35 | -3.30% | CNY 14.85 | CNY 14.90 | CNY 14.34 | 806.46K |
| 2026-07-10 | CNY 14.84 | +0.41% | CNY 14.64 | CNY 15.02 | CNY 14.52 | 1.02M |
| 2026-07-09 | CNY 14.78 | -2.12% | CNY 15.06 | CNY 15.25 | CNY 14.66 | 833.94K |
| 2026-07-08 | CNY 15.10 | -0.92% | CNY 15.09 | CNY 15.28 | CNY 14.74 | 714.60K |
| 2026-07-07 | CNY 15.24 | -1.80% | CNY 15.33 | CNY 15.49 | CNY 15.02 | 822.95K |
| 2026-07-06 | CNY 15.52 | +0.19% | CNY 15.40 | CNY 15.65 | CNY 15.22 | 1.01M |
| 2026-07-03 | CNY 15.49 | +6.53% | CNY 14.50 | CNY 15.57 | CNY 14.49 | 2.24M |
| 2026-07-02 | CNY 14.54 | +0.55% | CNY 14.32 | CNY 14.70 | CNY 14.31 | 891.33K |
| 2026-07-01 | CNY 14.46 | +1.62% | CNY 14.34 | CNY 14.57 | CNY 14.13 | 865.11K |
| 2026-06-30 | CNY 14.23 | +0.49% | CNY 14.26 | CNY 14.30 | CNY 14.01 | 841.04K |
| 2026-06-29 | CNY 14.16 | +2.53% | CNY 13.80 | CNY 14.31 | CNY 13.40 | 1.31M |
| 2026-06-26 | CNY 13.81 | -1.99% | CNY 13.98 | CNY 14.25 | CNY 13.81 | 924.42K |
| 2026-06-25 | CNY 14.09 | -2.96% | CNY 14.47 | CNY 14.48 | CNY 14.00 | 1.02M |
| 2026-06-24 | CNY 14.52 | -4.66% | CNY 15.25 | CNY 15.25 | CNY 14.46 | 1.49M |
| 2026-06-23 | CNY 15.23 | +1.13% | CNY 14.75 | CNY 15.49 | CNY 14.75 | 1.00M |
| 2026-06-22 | CNY 15.06 | +0.47% | CNY 15.06 | CNY 15.30 | CNY 14.44 | 1.20M |
| 2026-06-18 | CNY 14.99 | -0.73% | CNY 14.97 | CNY 15.19 | CNY 14.78 | 953.96K |
| 2026-06-17 | CNY 15.10 | -2.71% | CNY 15.58 | CNY 15.58 | CNY 15.04 | 1.08M |
| 2026-06-16 | CNY 15.52 | -1.65% | CNY 15.87 | CNY 15.87 | CNY 15.51 | 1.09M |
| 2026-06-15 | CNY 15.78 | +0.19% | CNY 15.74 | CNY 15.92 | CNY 15.66 | 795.23K |
| 2026-06-12 | CNY 15.75 | +1.22% | CNY 15.64 | CNY 15.92 | CNY 15.64 | 723.10K |
| 2026-06-11 | CNY 15.56 | -0.77% | CNY 15.68 | CNY 15.76 | CNY 15.51 | 640.87K |
| 2026-06-10 | CNY 15.68 | -2.18% | CNY 16.00 | CNY 16.00 | CNY 15.58 | 770.52K |
| 2026-06-09 | CNY 16.03 | -0.99% | CNY 16.39 | CNY 16.39 | CNY 15.82 | 1.23M |
| 2026-06-08 | CNY 16.19 | +1.50% | CNY 15.56 | CNY 16.24 | CNY 15.51 | 1.65M |
| 2026-06-05 | CNY 15.95 | +1.59% | CNY 15.79 | CNY 16.13 | CNY 15.48 | 1.23M |
| 2026-06-04 | CNY 15.70 | -2.18% | CNY 16.06 | CNY 16.17 | CNY 15.70 | 925.56K |
| 2026-06-03 | CNY 16.05 | -0.62% | CNY 16.17 | CNY 16.29 | CNY 16.00 | 1.05M |
| 2026-06-02 | CNY 16.15 | -0.12% | CNY 16.17 | CNY 16.30 | CNY 16.05 | 1.04M |
| 2026-06-01 | CNY 16.17 | +1.57% | CNY 15.92 | CNY 16.21 | CNY 15.87 | 1.15M |
| 2026-05-29 | CNY 15.92 | -2.57% | CNY 16.16 | CNY 16.37 | CNY 15.85 | 2.26M |
| 2026-05-28 | CNY 16.34 | -2.16% | CNY 16.55 | CNY 16.79 | CNY 16.18 | 2.36M |
| 2026-05-27 | CNY 16.70 | -3.69% | CNY 17.50 | CNY 17.53 | CNY 16.70 | 3.71M |
| 2026-05-26 | CNY 17.34 | -5.86% | CNY 18.23 | CNY 18.52 | CNY 17.05 | 6.89M |