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 3.72 | -0.53% | CNY 3.76 | CNY 3.80 | CNY 3.69 | 17.39M |
| 2026-09-29 | CNY 3.74 | +1.63% | CNY 3.66 | CNY 3.79 | CNY 3.66 | 22.13M |
| 2026-09-28 | CNY 3.68 | -1.34% | CNY 3.74 | CNY 3.78 | CNY 3.66 | 15.75M |
| 2026-09-24 | CNY 3.73 | +1.63% | CNY 3.72 | CNY 3.87 | CNY 3.68 |
| 23.66M |
| 2026-09-23 | CNY 3.67 | -5.90% | CNY 3.89 | CNY 3.89 | CNY 3.67 | 37.88M |
| 2026-09-22 | CNY 3.90 | +1.83% | CNY 3.85 | CNY 3.94 | CNY 3.75 | 36.90M |
| 2026-09-21 | CNY 3.83 | +0.79% | CNY 3.78 | CNY 3.86 | CNY 3.75 | 27.65M |
| 2026-09-18 | CNY 3.80 | -2.81% | CNY 3.88 | CNY 3.89 | CNY 3.78 | 41.59M |
| 2026-09-17 | CNY 3.91 | +4.55% | CNY 3.72 | CNY 4.09 | CNY 3.60 | 63.00M |
| 2026-09-16 | CNY 3.74 | -3.36% | CNY 3.78 | CNY 3.81 | CNY 3.66 | 40.75M |
| 2026-09-15 | CNY 3.87 | -6.52% | CNY 4.11 | CNY 4.11 | CNY 3.82 | 64.89M |
| 2026-09-14 | CNY 4.14 | +10.11% | CNY 3.76 | CNY 4.14 | CNY 3.72 | 45.88M |
| 2026-09-11 | CNY 3.76 | -1.83% | CNY 3.82 | CNY 3.87 | CNY 3.71 | 23.08M |
| 2026-09-10 | CNY 3.83 | -3.04% | CNY 3.89 | CNY 3.96 | CNY 3.82 | 23.78M |
| 2026-09-09 | CNY 3.95 | +2.07% | CNY 3.86 | CNY 3.95 | CNY 3.80 | 29.29M |
| 2026-09-08 | CNY 3.87 | -0.26% | CNY 3.91 | CNY 3.95 | CNY 3.82 | 31.32M |
| 2026-09-07 | CNY 3.88 | +1.31% | CNY 3.76 | CNY 4.01 | CNY 3.68 | 47.47M |
| 2026-09-04 | CNY 3.83 | +2.41% | CNY 3.73 | CNY 3.92 | CNY 3.70 | 34.89M |
| 2026-09-03 | CNY 3.74 | -1.58% | CNY 3.80 | CNY 3.87 | CNY 3.73 | 20.60M |
| 2026-09-02 | CNY 3.80 | -1.81% | CNY 3.83 | CNY 3.86 | CNY 3.74 | 20.92M |
| 2026-09-01 | CNY 3.87 | +4.31% | CNY 3.69 | CNY 3.88 | CNY 3.68 | 27.55M |
| 2026-08-31 | CNY 3.71 | +0.82% | CNY 3.66 | CNY 3.72 | CNY 3.62 | 13.45M |
| 2026-08-28 | CNY 3.68 | +1.66% | CNY 3.62 | CNY 3.69 | CNY 3.61 | 14.06M |
| 2026-08-27 | CNY 3.62 | -0.82% | CNY 3.64 | CNY 3.66 | CNY 3.59 | 10.80M |
| 2026-08-26 | CNY 3.65 | +0.55% | CNY 3.62 | CNY 3.68 | CNY 3.60 | 13.26M |
| 2026-08-25 | CNY 3.63 | +2.54% | CNY 3.54 | CNY 3.64 | CNY 3.52 | 12.56M |
| 2026-08-24 | CNY 3.54 | -0.84% | CNY 3.57 | CNY 3.60 | CNY 3.50 | 10.59M |
| 2026-08-21 | CNY 3.57 | -0.56% | CNY 3.57 | CNY 3.58 | CNY 3.48 | 12.95M |
| 2026-08-20 | CNY 3.59 | +1.70% | CNY 3.54 | CNY 3.60 | CNY 3.53 | 10.11M |
| 2026-08-19 | CNY 3.53 | -1.67% | CNY 3.56 | CNY 3.61 | CNY 3.51 | 11.71M |
| 2026-08-18 | CNY 3.59 | -0.83% | CNY 3.60 | CNY 3.62 | CNY 3.56 | 9.99M |
| 2026-08-17 | CNY 3.62 | +1.40% | CNY 3.57 | CNY 3.64 | CNY 3.52 | 11.54M |
| 2026-08-14 | CNY 3.57 | -1.11% | CNY 3.59 | CNY 3.63 | CNY 3.53 | 12.22M |
| 2026-08-13 | CNY 3.61 | -0.82% | CNY 3.64 | CNY 3.67 | CNY 3.59 | 16.29M |
| 2026-08-12 | CNY 3.64 | +1.68% | CNY 3.63 | CNY 3.66 | CNY 3.57 | 15.89M |
| 2026-08-11 | CNY 3.58 | -2.19% | CNY 3.65 | CNY 3.66 | CNY 3.57 | 21.69M |
| 2026-08-10 | CNY 3.66 | +6.09% | CNY 3.45 | CNY 3.78 | CNY 3.44 | 41.60M |
| 2026-08-07 | CNY 3.45 | -2.27% | CNY 3.51 | CNY 3.52 | CNY 3.38 | 16.50M |
| 2026-08-06 | CNY 3.53 | +1.15% | CNY 3.48 | CNY 3.56 | CNY 3.47 | 18.73M |
| 2026-08-05 | CNY 3.49 | -0.29% | CNY 3.50 | CNY 3.54 | CNY 3.44 | 19.44M |
| 2026-08-04 | CNY 3.50 | -0.57% | CNY 3.54 | CNY 3.56 | CNY 3.48 | 16.98M |
| 2026-08-03 | CNY 3.52 | +2.03% | CNY 3.45 | CNY 3.52 | CNY 3.43 | 16.48M |
| 2026-07-31 | CNY 3.45 | -1.15% | CNY 3.40 | CNY 3.49 | CNY 3.40 | 28.02M |
| 2026-07-30 | CNY 3.49 | +3.56% | CNY 3.34 | CNY 3.69 | CNY 3.32 | 41.13M |
| 2026-07-29 | CNY 3.37 | +2.12% | CNY 3.30 | CNY 3.39 | CNY 3.30 | 12.44M |
| 2026-07-28 | CNY 3.30 | +1.54% | CNY 3.22 | CNY 3.33 | CNY 3.22 | 9.90M |
| 2026-07-27 | CNY 3.25 | +1.56% | CNY 3.20 | CNY 3.26 | CNY 3.18 | 7.92M |
| 2026-07-24 | CNY 3.20 | -2.44% | CNY 3.28 | CNY 3.30 | CNY 3.18 | 9.71M |
| 2026-07-23 | CNY 3.28 | +3.14% | CNY 3.17 | CNY 3.29 | CNY 3.16 | 10.71M |
| 2026-07-22 | CNY 3.18 | -0.93% | CNY 3.20 | CNY 3.24 | CNY 3.16 | 10.83M |
| 2026-07-21 | CNY 3.21 | -0.93% | CNY 3.26 | CNY 3.26 | CNY 3.15 | 18.18M |
| 2026-07-20 | CNY 3.24 | -1.52% | CNY 3.29 | CNY 3.35 | CNY 3.21 | 15.11M |
| 2026-07-17 | CNY 3.29 | -2.37% | CNY 3.35 | CNY 3.44 | CNY 3.26 | 15.76M |
| 2026-07-16 | CNY 3.37 | +1.51% | CNY 3.30 | CNY 3.40 | CNY 3.29 | 14.77M |
| 2026-07-15 | CNY 3.32 | +3.11% | CNY 3.20 | CNY 3.34 | CNY 3.19 | 18.72M |
| 2026-07-14 | CNY 3.22 | +3.21% | CNY 3.13 | CNY 3.23 | CNY 3.09 | 13.97M |
| 2026-07-13 | CNY 3.12 | -2.50% | CNY 3.22 | CNY 3.24 | CNY 3.11 | 13.45M |
| 2026-07-10 | CNY 3.20 | +2.24% | CNY 3.13 | CNY 3.25 | CNY 3.06 | 15.73M |
| 2026-07-09 | CNY 3.13 | -0.32% | CNY 3.12 | CNY 3.19 | CNY 3.07 | 13.09M |
| 2026-07-08 | CNY 3.14 | 0.00% | CNY 3.13 | CNY 3.17 | CNY 3.08 | 12.56M |
| 2026-07-07 | CNY 3.14 | -1.57% | CNY 3.18 | CNY 3.19 | CNY 3.11 | 10.04M |
| 2026-07-06 | CNY 3.19 | -1.85% | CNY 3.24 | CNY 3.31 | CNY 3.18 | 9.80M |
| 2026-07-03 | CNY 3.25 | +2.20% | CNY 3.19 | CNY 3.27 | CNY 3.18 | 12.37M |
| 2026-07-02 | CNY 3.18 | -0.93% | CNY 3.19 | CNY 3.30 | CNY 3.17 | 12.00M |
| 2026-07-01 | CNY 3.21 | +3.55% | CNY 3.11 | CNY 3.26 | CNY 3.08 | 19.11M |
| 2026-06-30 | CNY 3.10 | -1.59% | CNY 3.13 | CNY 3.18 | CNY 3.07 | 11.65M |
| 2026-06-29 | CNY 3.15 | +0.64% | CNY 3.13 | CNY 3.18 | CNY 2.98 | 14.70M |
| 2026-06-26 | CNY 3.13 | -2.19% | CNY 3.20 | CNY 3.21 | CNY 3.11 | 14.05M |
| 2026-06-25 | CNY 3.20 | -1.84% | CNY 3.25 | CNY 3.27 | CNY 3.16 | 10.51M |
| 2026-06-24 | CNY 3.26 | -3.55% | CNY 3.36 | CNY 3.39 | CNY 3.24 | 14.12M |
| 2026-06-23 | CNY 3.38 | +2.11% | CNY 3.27 | CNY 3.43 | CNY 3.26 | 17.48M |
| 2026-06-22 | CNY 3.31 | -0.30% | CNY 3.28 | CNY 3.32 | CNY 3.15 | 17.61M |
| 2026-06-18 | CNY 3.32 | 0.00% | CNY 3.31 | CNY 3.36 | CNY 3.26 | 9.68M |
| 2026-06-17 | CNY 3.32 | -2.92% | CNY 3.40 | CNY 3.43 | CNY 3.30 | 13.83M |
| 2026-06-16 | CNY 3.42 | -2.01% | CNY 3.50 | CNY 3.51 | CNY 3.39 | 12.32M |
| 2026-06-15 | CNY 3.49 | -0.85% | CNY 3.52 | CNY 3.59 | CNY 3.44 | 13.32M |
| 2026-06-12 | CNY 3.52 | +1.73% | CNY 3.47 | CNY 3.54 | CNY 3.41 | 11.19M |
| 2026-06-11 | CNY 3.46 | -1.14% | CNY 3.48 | CNY 3.52 | CNY 3.40 | 11.28M |
| 2026-06-10 | CNY 3.50 | -1.69% | CNY 3.53 | CNY 3.56 | CNY 3.44 | 10.90M |
| 2026-06-09 | CNY 3.56 | 0.00% | CNY 3.60 | CNY 3.62 | CNY 3.53 | 9.92M |
| 2026-06-08 | CNY 3.56 | -2.73% | CNY 3.59 | CNY 3.66 | CNY 3.53 | 10.28M |
| 2026-06-05 | CNY 3.66 | +1.67% | CNY 3.60 | CNY 3.68 | CNY 3.58 | 11.54M |
| 2026-06-04 | CNY 3.60 | -2.44% | CNY 3.67 | CNY 3.70 | CNY 3.58 | 11.24M |
| 2026-06-03 | CNY 3.69 | -0.81% | CNY 3.71 | CNY 3.74 | CNY 3.65 | 10.91M |
| 2026-06-02 | CNY 3.72 | -2.87% | CNY 3.81 | CNY 3.81 | CNY 3.68 | 15.29M |
| 2026-06-01 | CNY 3.83 | +3.79% | CNY 3.70 | CNY 3.83 | CNY 3.65 | 16.13M |
| 2026-05-29 | CNY 3.69 | -1.86% | CNY 3.73 | CNY 3.79 | CNY 3.67 | 10.97M |
| 2026-05-28 | CNY 3.76 | +1.08% | CNY 3.70 | CNY 3.79 | CNY 3.66 | 12.06M |
| 2026-05-27 | CNY 3.72 | -2.11% | CNY 3.78 | CNY 3.78 | CNY 3.67 | 15.81M |
| 2026-05-26 | CNY 3.80 | -4.04% | CNY 3.96 | CNY 3.96 | CNY 3.75 | 22.24M |