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 38.30 | -0.23% | CNY 38.58 | CNY 38.99 | CNY 37.85 | 963.29K |
| 2026-09-29 | CNY 38.39 | +0.58% | CNY 38.15 | CNY 38.57 | CNY 37.88 | 897.95K |
| 2026-09-28 | CNY 38.17 | -3.49% | CNY 39.41 | CNY 40.38 | CNY 38.12 | 1.45M |
| 2026-09-24 | CNY 39.55 | -2.97% | CNY 40.76 | CNY 40.99 | CNY 39.51 | 1.35M |
| 2026-09-23 | CNY 40.76 | +0.34% | CNY 40.62 | CNY 41.07 | CNY 40.32 | 853.09K |
| 2026-09-22 | CNY 40.62 | +0.27% | CNY 40.51 | CNY 40.88 | CNY 40.40 | 1.24M |
| 2026-09-21 | CNY 40.51 | +0.90% | CNY 40.07 | CNY 41.16 | CNY 40.07 | 1.54M |
| 2026-09-18 | CNY 40.15 | 0.00% | CNY 40.29 | CNY 40.60 | CNY 39.86 | 1.59M |
| 2026-09-17 | CNY 40.15 | -2.07% | CNY 41.20 | CNY 41.59 | CNY 39.83 | 1.16M |
| 2026-09-16 | CNY 41.00 | +3.17% | CNY 39.68 | CNY 41.16 | CNY 39.30 | 1.32M |
| 2026-09-15 | CNY 39.74 | -1.44% | CNY 40.60 | CNY 40.70 | CNY 39.71 | 1.02M |
| 2026-09-14 | CNY 40.32 | -1.85% | CNY 40.40 | CNY 41.26 | CNY 39.84 | 1.17M |
| 2026-09-11 | CNY 41.08 | -2.70% | CNY 42.88 | CNY 42.88 | CNY 40.51 | 2.15M |
| 2026-09-10 | CNY 42.22 | -4.00% | CNY 43.55 | CNY 44.27 | CNY 42.20 | 2.02M |
| 2026-09-09 | CNY 43.98 | +8.11% | CNY 40.53 | CNY 44.99 | CNY 40.53 | 4.39M |
| 2026-09-08 | CNY 40.68 | +2.34% | CNY 39.81 | CNY 41.26 | CNY 39.61 | 1.69M |
| 2026-09-07 | CNY 39.75 | -2.07% | CNY 40.59 | CNY 40.83 | CNY 39.55 | 1.52M |
| 2026-09-04 | CNY 40.59 | +2.22% | CNY 39.60 | CNY 41.50 | CNY 39.60 | 2.96M |
| 2026-09-03 | CNY 39.71 | -2.31% | CNY 40.73 | CNY 40.73 | CNY 39.49 | 1.18M |
| 2026-09-02 | CNY 40.65 | +1.35% | CNY 40.11 | CNY 41.70 | CNY 39.48 | 2.10M |
| 2026-09-01 | CNY 40.11 | -2.46% | CNY 40.80 | CNY 41.12 | CNY 40.00 | 1.45M |
| 2026-08-31 | CNY 41.12 | +0.93% | CNY 40.57 | CNY 41.30 | CNY 40.02 | 1.13M |
| 2026-08-28 | CNY 40.74 | +1.57% | CNY 39.85 | CNY 41.50 | CNY 39.85 | 1.83M |
| 2026-08-27 | CNY 40.11 | -0.12% | CNY 39.12 | CNY 40.55 | CNY 38.61 | 2.11M |
| 2026-08-26 | CNY 40.16 | +1.29% | CNY 39.46 | CNY 40.59 | CNY 39.26 | 1.87M |
| 2026-08-25 | CNY 39.65 | -3.90% | CNY 41.17 | CNY 41.17 | CNY 38.50 | 3.22M |
| 2026-08-24 | CNY 41.26 | -2.46% | CNY 42.30 | CNY 42.49 | CNY 41.24 | 811.16K |
| 2026-08-21 | CNY 42.30 | -0.40% | CNY 42.10 | CNY 42.47 | CNY 41.87 | 647.45K |
| 2026-08-20 | CNY 42.47 | +1.43% | CNY 42.00 | CNY 43.49 | CNY 41.75 | 1.42M |
| 2026-08-19 | CNY 41.87 | -4.54% | CNY 43.51 | CNY 43.82 | CNY 41.51 | 1.95M |
| 2026-08-18 | CNY 43.86 | -2.60% | CNY 45.03 | CNY 45.03 | CNY 43.60 | 1.59M |
| 2026-08-17 | CNY 45.03 | +0.27% | CNY 45.30 | CNY 45.49 | CNY 44.70 | 902.10K |
| 2026-08-14 | CNY 44.91 | +0.70% | CNY 44.96 | CNY 45.66 | CNY 44.61 | 872.66K |
| 2026-08-13 | CNY 44.60 | -1.11% | CNY 45.30 | CNY 45.80 | CNY 44.60 | 1.21M |
| 2026-08-12 | CNY 45.10 | -1.20% | CNY 45.35 | CNY 45.59 | CNY 44.91 | 943.72K |
| 2026-08-11 | CNY 45.65 | -1.93% | CNY 46.44 | CNY 46.44 | CNY 45.36 | 1.17M |
| 2026-08-10 | CNY 46.55 | +0.28% | CNY 46.01 | CNY 46.78 | CNY 45.81 | 893.91K |
| 2026-08-07 | CNY 46.42 | +0.04% | CNY 46.30 | CNY 46.58 | CNY 45.25 | 1.29M |
| 2026-08-06 | CNY 46.40 | -1.49% | CNY 47.06 | CNY 47.36 | CNY 46.38 | 1.08M |
| 2026-08-05 | CNY 47.10 | +0.08% | CNY 46.59 | CNY 47.50 | CNY 46.59 | 1.29M |
| 2026-08-04 | CNY 47.06 | +0.26% | CNY 47.17 | CNY 47.28 | CNY 46.29 | 1.56M |
| 2026-08-03 | CNY 46.94 | +0.15% | CNY 46.90 | CNY 47.56 | CNY 46.11 | 794.68K |
| 2026-07-31 | CNY 46.87 | -0.70% | CNY 47.95 | CNY 48.10 | CNY 46.81 | 1.35M |
| 2026-07-30 | CNY 47.20 | +0.32% | CNY 46.62 | CNY 47.33 | CNY 45.50 | 1.92M |
| 2026-07-29 | CNY 47.05 | +2.06% | CNY 45.87 | CNY 47.21 | CNY 45.87 | 1.65M |
| 2026-07-28 | CNY 46.10 | 0.00% | CNY 45.51 | CNY 46.90 | CNY 45.12 | 1.20M |
| 2026-07-27 | CNY 46.10 | +3.13% | CNY 44.20 | CNY 46.45 | CNY 44.20 | 1.05M |
| 2026-07-24 | CNY 44.70 | -1.43% | CNY 44.31 | CNY 46.38 | CNY 44.31 | 1.11M |
| 2026-07-23 | CNY 45.35 | +0.35% | CNY 44.50 | CNY 45.74 | CNY 44.30 | 659.44K |
| 2026-07-22 | CNY 45.19 | -1.82% | CNY 46.16 | CNY 46.16 | CNY 44.12 | 1.41M |
| 2026-07-21 | CNY 46.03 | +2.49% | CNY 44.94 | CNY 46.55 | CNY 44.23 | 1.65M |
| 2026-07-20 | CNY 44.91 | +1.86% | CNY 44.10 | CNY 45.15 | CNY 42.31 | 1.78M |
| 2026-07-17 | CNY 44.09 | -4.36% | CNY 45.51 | CNY 46.18 | CNY 43.51 | 1.44M |
| 2026-07-16 | CNY 46.10 | -1.64% | CNY 46.67 | CNY 47.14 | CNY 45.56 | 1.37M |
| 2026-07-15 | CNY 46.87 | +0.26% | CNY 46.40 | CNY 47.22 | CNY 46.10 | 893.10K |
| 2026-07-14 | CNY 46.75 | -0.51% | CNY 46.01 | CNY 46.85 | CNY 45.16 | 1.46M |
| 2026-07-13 | CNY 46.99 | -6.32% | CNY 49.55 | CNY 49.66 | CNY 46.23 | 2.44M |
| 2026-07-10 | CNY 50.16 | -2.85% | CNY 51.10 | CNY 52.52 | CNY 50.16 | 2.46M |
| 2026-07-09 | CNY 51.63 | +2.66% | CNY 50.28 | CNY 51.93 | CNY 48.71 | 1.98M |
| 2026-07-08 | CNY 50.29 | -3.42% | CNY 51.51 | CNY 52.86 | CNY 50.20 | 1.71M |
| 2026-07-07 | CNY 52.07 | -3.84% | CNY 53.42 | CNY 54.13 | CNY 51.80 | 2.22M |
| 2026-07-06 | CNY 54.15 | +2.95% | CNY 52.38 | CNY 55.30 | CNY 50.77 | 4.00M |
| 2026-07-03 | CNY 52.60 | +3.00% | CNY 51.06 | CNY 53.19 | CNY 51.00 | 2.24M |
| 2026-07-02 | CNY 51.07 | -2.78% | CNY 52.21 | CNY 53.49 | CNY 51.02 | 2.01M |
| 2026-07-01 | CNY 52.53 | +3.41% | CNY 50.50 | CNY 53.19 | CNY 50.28 | 2.75M |
| 2026-06-30 | CNY 50.80 | +0.40% | CNY 50.30 | CNY 51.07 | CNY 49.80 | 1.65M |
| 2026-06-29 | CNY 50.60 | -1.27% | CNY 51.00 | CNY 51.80 | CNY 49.60 | 1.83M |
| 2026-06-26 | CNY 51.25 | +0.08% | CNY 51.01 | CNY 52.49 | CNY 49.28 | 2.18M |
| 2026-06-25 | CNY 51.21 | -3.47% | CNY 53.00 | CNY 53.00 | CNY 51.16 | 1.96M |
| 2026-06-24 | CNY 53.05 | +2.97% | CNY 51.81 | CNY 53.20 | CNY 50.40 | 2.40M |
| 2026-06-23 | CNY 51.52 | -1.89% | CNY 52.50 | CNY 53.00 | CNY 51.10 | 1.55M |
| 2026-06-22 | CNY 52.51 | +0.59% | CNY 52.05 | CNY 52.69 | CNY 50.06 | 2.65M |
| 2026-06-18 | CNY 52.20 | +1.36% | CNY 51.30 | CNY 53.62 | CNY 50.68 | 2.65M |
| 2026-06-17 | CNY 51.50 | +4.74% | CNY 48.99 | CNY 51.80 | CNY 48.63 | 3.24M |
| 2026-06-16 | CNY 49.17 | -4.73% | CNY 51.33 | CNY 51.88 | CNY 48.40 | 3.39M |
| 2026-06-15 | CNY 51.61 | -1.02% | CNY 51.62 | CNY 52.40 | CNY 50.70 | 3.24M |
| 2026-06-12 | CNY 52.14 | +12.83% | CNY 46.65 | CNY 52.14 | CNY 46.00 | 7.21M |
| 2026-06-11 | CNY 46.21 | +3.01% | CNY 44.50 | CNY 46.28 | CNY 44.30 | 1.98M |
| 2026-06-10 | CNY 44.86 | +0.18% | CNY 44.25 | CNY 45.27 | CNY 43.98 | 1.17M |
| 2026-06-09 | CNY 44.78 | -0.60% | CNY 45.23 | CNY 45.54 | CNY 43.98 | 1.14M |
| 2026-06-08 | CNY 45.05 | -5.52% | CNY 46.63 | CNY 47.88 | CNY 44.60 | 2.06M |
| 2026-06-05 | CNY 47.68 | +1.99% | CNY 47.07 | CNY 48.38 | CNY 46.03 | 1.79M |
| 2026-06-04 | CNY 46.75 | -3.21% | CNY 48.46 | CNY 48.46 | CNY 46.50 | 1.42M |
| 2026-06-03 | CNY 48.30 | +2.37% | CNY 47.00 | CNY 49.76 | CNY 45.71 | 2.54M |
| 2026-06-02 | CNY 47.18 | -6.92% | CNY 50.60 | CNY 50.66 | CNY 47.11 | 3.43M |
| 2026-06-01 | CNY 50.69 | +1.08% | CNY 50.64 | CNY 52.60 | CNY 49.44 | 2.32M |
| 2026-05-29 | CNY 50.15 | -2.92% | CNY 51.23 | CNY 52.24 | CNY 49.88 | 2.12M |
| 2026-05-28 | CNY 51.66 | -1.02% | CNY 51.90 | CNY 52.78 | CNY 50.60 | 2.13M |
| 2026-05-27 | CNY 52.19 | -1.30% | CNY 52.76 | CNY 53.30 | CNY 51.30 | 1.92M |
| 2026-05-26 | CNY 52.88 | -3.77% | CNY 54.94 | CNY 54.94 | CNY 52.10 | 2.56M |