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 7.40 | -1.33% | CNY 7.65 | CNY 7.66 | CNY 7.31 | 30.13M |
| 2026-09-29 | CNY 7.50 | +1.90% | CNY 7.32 | CNY 7.65 | CNY 7.29 | 38.96M |
| 2026-09-28 | CNY 7.36 | -2.26% | CNY 7.56 | CNY 7.66 | CNY 7.28 | 32.68M |
| 2026-09-24 | CNY 7.53 | -2.08% | CNY 7.61 | CNY 7.65 | CNY 7.46 | 37.60M |
| 2026-09-23 | CNY 7.69 | -5.06% | CNY 8.00 | CNY 8.09 | CNY 7.62 | 67.51M |
| 2026-09-22 | CNY 8.10 | +2.92% | CNY 7.90 | CNY 8.24 | CNY 7.73 | 85.22M |
| 2026-09-21 | CNY 7.87 | +4.79% | CNY 7.58 | CNY 8.04 | CNY 7.55 | 72.25M |
| 2026-09-18 | CNY 7.51 | +0.94% | CNY 7.57 | CNY 7.62 | CNY 7.42 | 57.81M |
| 2026-09-17 | CNY 7.44 | -0.80% | CNY 7.46 | CNY 7.55 | CNY 7.23 | 61.06M |
| 2026-09-16 | CNY 7.50 | +4.46% | CNY 7.25 | CNY 7.51 | CNY 7.18 | 51.29M |
| 2026-09-15 | CNY 7.18 | -4.27% | CNY 7.50 | CNY 7.51 | CNY 7.18 | 45.69M |
| 2026-09-14 | CNY 7.50 | 0.00% | CNY 7.33 | CNY 7.54 | CNY 7.17 | 63.17M |
| 2026-09-11 | CNY 7.50 | -9.96% | CNY 7.62 | CNY 7.84 | CNY 7.50 | 73.89M |
| 2026-09-10 | CNY 8.33 | -10.04% | CNY 9.20 | CNY 9.27 | CNY 8.33 | 47.68M |
| 2026-09-09 | CNY 9.26 | -1.49% | CNY 9.18 | CNY 9.54 | CNY 9.02 | 78.46M |
| 2026-09-08 | CNY 9.40 | +4.56% | CNY 9.09 | CNY 9.42 | CNY 9.01 | 93.03M |
| 2026-09-07 | CNY 8.99 | -5.57% | CNY 9.00 | CNY 9.18 | CNY 8.86 | 91.52M |
| 2026-09-04 | CNY 9.52 | -10.02% | CNY 9.52 | CNY 9.93 | CNY 9.52 | 106.27M |
| 2026-09-03 | CNY 10.58 | -9.96% | CNY 10.58 | CNY 10.58 | CNY 10.58 | 3.26M |
| 2026-09-02 | CNY 11.75 | 0.00% | CNY 11.32 | CNY 11.78 | CNY 11.32 | 106.79M |
| 2026-09-01 | CNY 11.75 | +4.82% | CNY 10.91 | CNY 11.75 | CNY 10.89 | 124.61M |
| 2026-08-31 | CNY 11.21 | -2.10% | CNY 11.47 | CNY 11.84 | CNY 10.81 | 119.76M |
| 2026-08-28 | CNY 11.45 | +9.99% | CNY 11.18 | CNY 11.45 | CNY 10.68 | 110.57M |
| 2026-08-27 | CNY 10.41 | +10.04% | CNY 9.57 | CNY 10.41 | CNY 9.57 | 59.57M |
| 2026-08-26 | CNY 9.46 | +10.00% | CNY 8.84 | CNY 9.46 | CNY 8.49 | 106.28M |
| 2026-08-25 | CNY 8.60 | +9.97% | CNY 8.60 | CNY 8.60 | CNY 8.48 | 57.86M |
| 2026-08-24 | CNY 7.82 | +9.99% | CNY 7.82 | CNY 7.82 | CNY 7.82 | 8.84M |
| 2026-08-21 | CNY 7.11 | +10.06% | CNY 7.11 | CNY 7.11 | CNY 6.70 | 41.57M |
| 2026-08-20 | CNY 6.46 | +10.05% | CNY 5.91 | CNY 6.46 | CNY 5.91 | 10.47M |
| 2026-08-19 | CNY 5.87 | -2.65% | CNY 6.01 | CNY 6.19 | CNY 5.84 | 7.24M |
| 2026-08-18 | CNY 6.03 | +0.17% | CNY 6.08 | CNY 6.10 | CNY 5.94 | 5.37M |
| 2026-08-17 | CNY 6.02 | +0.33% | CNY 6.03 | CNY 6.05 | CNY 5.95 | 4.23M |
| 2026-08-14 | CNY 6.00 | +0.17% | CNY 5.96 | CNY 6.00 | CNY 5.89 | 6.24M |
| 2026-08-13 | CNY 5.99 | -2.92% | CNY 6.17 | CNY 6.17 | CNY 5.96 | 7.84M |
| 2026-08-12 | CNY 6.17 | -0.16% | CNY 6.19 | CNY 6.21 | CNY 6.10 | 5.56M |
| 2026-08-11 | CNY 6.18 | -1.90% | CNY 6.26 | CNY 6.37 | CNY 6.18 | 5.86M |
| 2026-08-10 | CNY 6.30 | +1.94% | CNY 6.16 | CNY 6.30 | CNY 6.11 | 8.94M |
| 2026-08-07 | CNY 6.18 | +0.16% | CNY 6.10 | CNY 6.23 | CNY 6.03 | 9.40M |
| 2026-08-06 | CNY 6.17 | -0.48% | CNY 6.29 | CNY 6.38 | CNY 6.07 | 10.15M |
| 2026-08-05 | CNY 6.20 | +2.14% | CNY 6.07 | CNY 6.27 | CNY 6.02 | 9.50M |
| 2026-08-04 | CNY 6.07 | +0.50% | CNY 6.09 | CNY 6.14 | CNY 6.02 | 7.09M |
| 2026-08-03 | CNY 6.04 | -0.33% | CNY 6.07 | CNY 6.07 | CNY 5.93 | 7.23M |
| 2026-07-31 | CNY 6.06 | +4.12% | CNY 5.94 | CNY 6.14 | CNY 5.83 | 11.72M |
| 2026-07-30 | CNY 5.82 | -2.84% | CNY 5.99 | CNY 6.08 | CNY 5.81 | 10.07M |
| 2026-07-29 | CNY 5.99 | +0.34% | CNY 5.95 | CNY 6.02 | CNY 5.89 | 9.63M |
| 2026-07-28 | CNY 5.97 | +1.36% | CNY 5.86 | CNY 6.13 | CNY 5.77 | 12.82M |
| 2026-07-27 | CNY 5.89 | +1.55% | CNY 5.95 | CNY 5.95 | CNY 5.68 | 12.44M |
| 2026-07-24 | CNY 5.80 | +2.11% | CNY 5.75 | CNY 5.99 | CNY 5.63 | 22.88M |
| 2026-07-23 | CNY 5.68 | +10.08% | CNY 5.12 | CNY 5.68 | CNY 5.11 | 10.41M |
| 2026-07-22 | CNY 5.16 | +1.18% | CNY 5.10 | CNY 5.24 | CNY 5.05 | 10.56M |
| 2026-07-21 | CNY 5.10 | -1.92% | CNY 5.20 | CNY 5.25 | CNY 4.89 | 16.01M |
| 2026-07-20 | CNY 5.20 | -5.11% | CNY 5.50 | CNY 5.59 | CNY 5.10 | 16.33M |
| 2026-07-17 | CNY 5.48 | -6.32% | CNY 5.80 | CNY 5.89 | CNY 5.46 | 14.60M |
| 2026-07-16 | CNY 5.85 | -0.68% | CNY 5.80 | CNY 6.00 | CNY 5.76 | 10.83M |
| 2026-07-15 | CNY 5.89 | +1.55% | CNY 5.75 | CNY 6.05 | CNY 5.72 | 14.41M |
| 2026-07-14 | CNY 5.80 | +1.93% | CNY 5.69 | CNY 5.94 | CNY 5.59 | 15.73M |
| 2026-07-13 | CNY 5.69 | -5.01% | CNY 5.76 | CNY 5.98 | CNY 5.66 | 22.20M |
| 2026-07-10 | CNY 5.99 | -8.55% | CNY 6.23 | CNY 6.28 | CNY 5.90 | 33.19M |
| 2026-07-09 | CNY 6.55 | +8.09% | CNY 6.01 | CNY 6.67 | CNY 5.92 | 39.87M |
| 2026-07-08 | CNY 6.06 | +0.50% | CNY 6.00 | CNY 6.24 | CNY 5.94 | 15.44M |
| 2026-07-07 | CNY 6.03 | 0.00% | CNY 6.01 | CNY 6.10 | CNY 5.77 | 14.78M |
| 2026-07-06 | CNY 6.03 | -0.99% | CNY 5.96 | CNY 6.14 | CNY 5.96 | 11.97M |
| 2026-07-03 | CNY 6.09 | +1.50% | CNY 6.02 | CNY 6.25 | CNY 6.00 | 15.97M |
| 2026-07-02 | CNY 6.00 | -1.32% | CNY 6.08 | CNY 6.34 | CNY 5.96 | 20.44M |
| 2026-07-01 | CNY 6.08 | -0.65% | CNY 6.06 | CNY 6.29 | CNY 5.92 | 28.61M |
| 2026-06-30 | CNY 6.12 | +10.07% | CNY 5.61 | CNY 6.12 | CNY 5.60 | 30.50M |
| 2026-06-29 | CNY 5.56 | +10.10% | CNY 5.09 | CNY 5.56 | CNY 4.87 | 21.51M |
| 2026-06-26 | CNY 5.05 | -1.37% | CNY 5.07 | CNY 5.19 | CNY 4.94 | 9.55M |
| 2026-06-25 | CNY 5.12 | -1.92% | CNY 5.23 | CNY 5.26 | CNY 5.04 | 7.12M |
| 2026-06-24 | CNY 5.22 | -1.32% | CNY 5.28 | CNY 5.33 | CNY 5.16 | 8.19M |
| 2026-06-23 | CNY 5.29 | +1.15% | CNY 5.20 | CNY 5.42 | CNY 5.13 | 10.95M |
| 2026-06-22 | CNY 5.23 | +1.55% | CNY 5.16 | CNY 5.24 | CNY 4.93 | 8.78M |
| 2026-06-18 | CNY 5.15 | -0.19% | CNY 5.16 | CNY 5.23 | CNY 5.01 | 6.36M |
| 2026-06-17 | CNY 5.16 | -2.09% | CNY 5.27 | CNY 5.28 | CNY 5.12 | 7.61M |
| 2026-06-16 | CNY 5.27 | +1.54% | CNY 5.16 | CNY 5.35 | CNY 5.02 | 11.41M |
| 2026-06-15 | CNY 5.19 | +0.97% | CNY 5.16 | CNY 5.34 | CNY 5.13 | 7.89M |
| 2026-06-12 | CNY 5.14 | +2.39% | CNY 5.06 | CNY 5.21 | CNY 5.00 | 9.23M |
| 2026-06-11 | CNY 5.02 | -0.59% | CNY 4.98 | CNY 5.04 | CNY 4.90 | 7.26M |
| 2026-06-10 | CNY 5.05 | -1.37% | CNY 5.12 | CNY 5.14 | CNY 4.99 | 6.93M |
| 2026-06-09 | CNY 5.12 | +1.39% | CNY 5.10 | CNY 5.17 | CNY 5.02 | 8.57M |
| 2026-06-08 | CNY 5.05 | -5.08% | CNY 5.28 | CNY 5.31 | CNY 5.00 | 9.73M |
| 2026-06-05 | CNY 5.32 | +1.33% | CNY 5.24 | CNY 5.41 | CNY 5.21 | 9.21M |
| 2026-06-04 | CNY 5.25 | -2.23% | CNY 5.35 | CNY 5.39 | CNY 5.21 | 6.65M |
| 2026-06-03 | CNY 5.37 | -1.83% | CNY 5.51 | CNY 5.54 | CNY 5.34 | 7.48M |
| 2026-06-02 | CNY 5.47 | -1.80% | CNY 5.57 | CNY 5.57 | CNY 5.37 | 7.43M |
| 2026-06-01 | CNY 5.57 | +2.96% | CNY 5.38 | CNY 5.61 | CNY 5.33 | 8.42M |
| 2026-05-29 | CNY 5.41 | -1.64% | CNY 5.53 | CNY 5.54 | CNY 5.37 | 6.63M |
| 2026-05-28 | CNY 5.50 | +1.85% | CNY 5.37 | CNY 5.54 | CNY 5.35 | 7.11M |
| 2026-05-27 | CNY 5.40 | -2.88% | CNY 5.53 | CNY 5.54 | CNY 5.36 | 6.99M |
| 2026-05-26 | CNY 5.56 | -1.59% | CNY 5.62 | CNY 5.65 | CNY 5.47 | 6.23M |