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 8.53 | -2.40% | CNY 8.73 | CNY 8.91 | CNY 8.43 | 317.55M |
| 2026-09-29 | CNY 8.74 | -3.85% | CNY 8.75 | CNY 9.19 | CNY 8.70 | 392.10M |
| 2026-09-28 | CNY 9.09 | +3.53% | CNY 8.78 | CNY 9.45 | CNY 8.61 | 557.13M |
| 2026-09-24 | CNY 8.78 | +10.03% | CNY 8.02 | CNY 8.78 | CNY 7.80 | 325.67M |
| 2026-09-23 | CNY 7.98 | -7.21% | CNY 8.49 | CNY 8.59 | CNY 7.90 | 270.34M |
| 2026-09-22 | CNY 8.60 | +1.18% | CNY 8.42 | CNY 8.71 | CNY 8.33 | 269.34M |
| 2026-09-21 | CNY 8.50 | -1.51% | CNY 8.60 | CNY 8.70 | CNY 8.43 | 272.99M |
| 2026-09-18 | CNY 8.63 | +3.11% | CNY 8.29 | CNY 8.87 | CNY 8.26 | 398.14M |
| 2026-09-17 | CNY 8.37 | -3.90% | CNY 8.50 | CNY 8.68 | CNY 8.12 | 415.09M |
| 2026-09-16 | CNY 8.71 | +9.97% | CNY 8.00 | CNY 8.71 | CNY 7.96 | 342.24M |
| 2026-09-15 | CNY 7.92 | -2.22% | CNY 7.87 | CNY 8.39 | CNY 7.77 | 330.29M |
| 2026-09-14 | CNY 8.10 | +4.52% | CNY 7.71 | CNY 8.35 | CNY 7.37 | 339.71M |
| 2026-09-11 | CNY 7.75 | -6.29% | CNY 8.03 | CNY 8.30 | CNY 7.69 | 339.27M |
| 2026-09-10 | CNY 8.27 | +2.61% | CNY 8.03 | CNY 8.47 | CNY 7.66 | 416.64M |
| 2026-09-09 | CNY 8.06 | +2.03% | CNY 7.74 | CNY 8.60 | CNY 7.64 | 506.88M |
| 2026-09-08 | CNY 7.90 | +0.38% | CNY 8.00 | CNY 8.11 | CNY 7.72 | 420.29M |
| 2026-09-07 | CNY 7.87 | +5.07% | CNY 8.11 | CNY 8.23 | CNY 7.76 | 526.05M |
| 2026-09-04 | CNY 7.49 | +9.99% | CNY 6.77 | CNY 7.49 | CNY 6.68 | 340.97M |
| 2026-09-03 | CNY 6.81 | -1.59% | CNY 6.89 | CNY 6.95 | CNY 6.69 | 184.86M |
| 2026-09-02 | CNY 6.92 | -0.72% | CNY 6.98 | CNY 7.11 | CNY 6.68 | 219.02M |
| 2026-09-01 | CNY 6.97 | +4.03% | CNY 6.83 | CNY 7.37 | CNY 6.73 | 293.45M |
| 2026-08-31 | CNY 6.70 | -4.42% | CNY 7.03 | CNY 7.09 | CNY 6.64 | 230.46M |
| 2026-08-28 | CNY 7.01 | +2.94% | CNY 7.07 | CNY 7.19 | CNY 6.73 | 377.04M |
| 2026-08-27 | CNY 6.81 | +10.02% | CNY 6.19 | CNY 6.81 | CNY 6.13 | 293.62M |
| 2026-08-26 | CNY 6.19 | +0.16% | CNY 6.18 | CNY 6.39 | CNY 6.12 | 94.39M |
| 2026-08-25 | CNY 6.18 | +4.57% | CNY 5.85 | CNY 6.25 | CNY 5.81 | 127.89M |
| 2026-08-24 | CNY 5.91 | -2.80% | CNY 6.07 | CNY 6.08 | CNY 5.83 | 90.28M |
| 2026-08-21 | CNY 6.08 | -0.98% | CNY 6.06 | CNY 6.13 | CNY 5.92 | 86.10M |
| 2026-08-20 | CNY 6.14 | -0.65% | CNY 6.28 | CNY 6.29 | CNY 6.04 | 152.90M |
| 2026-08-19 | CNY 6.18 | -9.38% | CNY 6.66 | CNY 6.75 | CNY 6.16 | 266.15M |
| 2026-08-18 | CNY 6.82 | +4.12% | CNY 6.55 | CNY 7.21 | CNY 6.52 | 376.97M |
| 2026-08-17 | CNY 6.55 | +1.39% | CNY 6.47 | CNY 6.56 | CNY 6.40 | 66.97M |
| 2026-08-14 | CNY 6.46 | -1.97% | CNY 6.65 | CNY 6.65 | CNY 6.38 | 92.21M |
| 2026-08-13 | CNY 6.59 | -4.08% | CNY 6.95 | CNY 6.95 | CNY 6.58 | 128.60M |
| 2026-08-12 | CNY 6.87 | +2.69% | CNY 6.69 | CNY 6.94 | CNY 6.68 | 122.88M |
| 2026-08-11 | CNY 6.69 | -0.30% | CNY 6.67 | CNY 6.78 | CNY 6.53 | 92.72M |
| 2026-08-10 | CNY 6.71 | +2.60% | CNY 6.54 | CNY 6.78 | CNY 6.50 | 127.78M |
| 2026-08-07 | CNY 6.54 | -1.80% | CNY 6.60 | CNY 6.60 | CNY 6.35 | 151.93M |
| 2026-08-06 | CNY 6.66 | +0.76% | CNY 6.55 | CNY 6.70 | CNY 6.48 | 181.19M |
| 2026-08-05 | CNY 6.61 | +2.80% | CNY 6.42 | CNY 6.70 | CNY 6.30 | 181.28M |
| 2026-08-04 | CNY 6.43 | +3.71% | CNY 6.20 | CNY 6.49 | CNY 6.20 | 186.34M |
| 2026-08-03 | CNY 6.20 | +6.35% | CNY 5.92 | CNY 6.28 | CNY 5.84 | 192.21M |
| 2026-07-31 | CNY 5.83 | +4.67% | CNY 5.64 | CNY 5.89 | CNY 5.55 | 152.44M |
| 2026-07-30 | CNY 5.57 | -3.30% | CNY 5.71 | CNY 5.94 | CNY 5.56 | 127.58M |
| 2026-07-29 | CNY 5.76 | +0.35% | CNY 5.73 | CNY 5.82 | CNY 5.59 | 110.18M |
| 2026-07-28 | CNY 5.74 | -1.37% | CNY 5.76 | CNY 5.97 | CNY 5.71 | 123.41M |
| 2026-07-27 | CNY 5.82 | +5.43% | CNY 5.48 | CNY 5.82 | CNY 5.32 | 176.96M |
| 2026-07-24 | CNY 5.52 | -3.16% | CNY 5.79 | CNY 6.25 | CNY 5.50 | 261.56M |
| 2026-07-23 | CNY 5.70 | +4.20% | CNY 5.48 | CNY 5.75 | CNY 5.42 | 98.16M |
| 2026-07-22 | CNY 5.47 | +0.92% | CNY 5.42 | CNY 5.50 | CNY 5.34 | 82.37M |
| 2026-07-21 | CNY 5.42 | +3.04% | CNY 5.28 | CNY 5.44 | CNY 4.95 | 124.09M |
| 2026-07-20 | CNY 5.26 | -2.77% | CNY 5.47 | CNY 5.61 | CNY 5.18 | 104.92M |
| 2026-07-17 | CNY 5.41 | -6.72% | CNY 5.79 | CNY 5.86 | CNY 5.34 | 106.17M |
| 2026-07-16 | CNY 5.80 | 0.00% | CNY 5.73 | CNY 5.90 | CNY 5.68 | 72.99M |
| 2026-07-15 | CNY 5.80 | +0.35% | CNY 5.78 | CNY 5.94 | CNY 5.68 | 80.96M |
| 2026-07-14 | CNY 5.78 | +1.58% | CNY 5.70 | CNY 5.79 | CNY 5.50 | 88.97M |
| 2026-07-13 | CNY 5.69 | -6.87% | CNY 6.12 | CNY 6.15 | CNY 5.67 | 109.52M |
| 2026-07-10 | CNY 6.11 | +3.21% | CNY 5.87 | CNY 6.31 | CNY 5.82 | 133.59M |
| 2026-07-09 | CNY 5.92 | +1.20% | CNY 5.86 | CNY 5.99 | CNY 5.65 | 109.58M |
| 2026-07-08 | CNY 5.85 | -4.72% | CNY 6.13 | CNY 6.14 | CNY 5.85 | 104.61M |
| 2026-07-07 | CNY 6.14 | -4.95% | CNY 6.43 | CNY 6.51 | CNY 6.12 | 143.30M |
| 2026-07-06 | CNY 6.46 | -7.45% | CNY 6.98 | CNY 7.13 | CNY 6.45 | 206.77M |
| 2026-07-03 | CNY 6.98 | -10.05% | CNY 7.56 | CNY 7.67 | CNY 6.98 | 263.21M |
| 2026-07-02 | CNY 7.76 | +10.07% | CNY 7.01 | CNY 7.76 | CNY 6.97 | 85.20M |
| 2026-07-01 | CNY 7.05 | +5.38% | CNY 6.82 | CNY 7.26 | CNY 6.72 | 144.22M |
| 2026-06-30 | CNY 6.69 | +1.21% | CNY 6.59 | CNY 6.73 | CNY 6.52 | 69.49M |
| 2026-06-29 | CNY 6.61 | -1.05% | CNY 6.60 | CNY 6.69 | CNY 6.38 | 90.52M |
| 2026-06-26 | CNY 6.68 | -2.77% | CNY 6.88 | CNY 6.90 | CNY 6.60 | 96.96M |
| 2026-06-25 | CNY 6.87 | -1.15% | CNY 6.93 | CNY 7.21 | CNY 6.81 | 96.95M |
| 2026-06-24 | CNY 6.95 | -4.01% | CNY 7.27 | CNY 7.28 | CNY 6.81 | 121.23M |
| 2026-06-23 | CNY 7.24 | -0.96% | CNY 7.25 | CNY 7.59 | CNY 7.18 | 115.15M |
| 2026-06-22 | CNY 7.31 | -0.14% | CNY 7.28 | CNY 7.35 | CNY 7.04 | 107.43M |
| 2026-06-18 | CNY 7.32 | -1.88% | CNY 7.50 | CNY 7.54 | CNY 7.26 | 91.89M |
| 2026-06-17 | CNY 7.46 | -2.74% | CNY 7.62 | CNY 7.73 | CNY 7.43 | 88.24M |
| 2026-06-16 | CNY 7.67 | +0.79% | CNY 7.62 | CNY 7.73 | CNY 7.45 | 87.16M |
| 2026-06-15 | CNY 7.61 | +0.40% | CNY 7.72 | CNY 7.79 | CNY 7.55 | 91.83M |
| 2026-06-12 | CNY 7.58 | +2.43% | CNY 7.50 | CNY 7.75 | CNY 7.39 | 150.02M |
| 2026-06-11 | CNY 7.40 | -2.89% | CNY 7.64 | CNY 7.65 | CNY 7.29 | 129.33M |
| 2026-06-10 | CNY 7.62 | -1.42% | CNY 7.71 | CNY 8.04 | CNY 7.55 | 160.63M |
| 2026-06-09 | CNY 7.73 | -0.90% | CNY 7.89 | CNY 7.93 | CNY 7.58 | 110.69M |
| 2026-06-08 | CNY 7.80 | -3.23% | CNY 7.88 | CNY 8.22 | CNY 7.69 | 131.02M |
| 2026-06-05 | CNY 8.06 | +0.12% | CNY 8.07 | CNY 8.24 | CNY 8.01 | 107.03M |
| 2026-06-04 | CNY 8.05 | -2.07% | CNY 8.16 | CNY 8.29 | CNY 8.01 | 100.06M |
| 2026-06-03 | CNY 8.22 | -1.79% | CNY 8.42 | CNY 8.54 | CNY 8.13 | 114.75M |
| 2026-06-02 | CNY 8.37 | -2.79% | CNY 8.59 | CNY 8.59 | CNY 8.05 | 142.19M |
| 2026-06-01 | CNY 8.61 | +0.35% | CNY 8.58 | CNY 8.74 | CNY 8.53 | 78.21M |
| 2026-05-29 | CNY 8.58 | -3.38% | CNY 8.84 | CNY 8.88 | CNY 8.51 | 113.06M |
| 2026-05-28 | CNY 8.88 | +1.49% | CNY 8.61 | CNY 9.00 | CNY 8.61 | 118.64M |
| 2026-05-27 | CNY 8.75 | -6.32% | CNY 9.28 | CNY 9.36 | CNY 8.70 | 187.14M |
| 2026-05-26 | CNY 9.34 | -4.01% | CNY 9.65 | CNY 9.91 | CNY 9.30 | 146.45M |