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 5.98 | -0.33% | CNY 6.01 | CNY 6.07 | CNY 5.94 | 3.89M |
| 2026-09-29 | CNY 6.00 | +0.17% | CNY 5.99 | CNY 6.08 | CNY 5.92 | 4.14M |
| 2026-09-28 | CNY 5.99 | -0.50% | CNY 6.00 | CNY 6.10 | CNY 5.92 | 5.21M |
| 2026-09-24 | CNY 6.02 | -0.99% | CNY 6.07 | CNY 6.13 | CNY 6.00 |
| 4.11M |
| 2026-09-23 | CNY 6.08 | -1.46% | CNY 6.20 | CNY 6.23 | CNY 6.08 | 6.15M |
| 2026-09-22 | CNY 6.17 | +1.15% | CNY 6.14 | CNY 6.21 | CNY 6.03 | 7.42M |
| 2026-09-21 | CNY 6.10 | +3.74% | CNY 5.90 | CNY 6.12 | CNY 5.90 | 8.51M |
| 2026-09-18 | CNY 5.88 | -1.01% | CNY 5.92 | CNY 6.10 | CNY 5.87 | 7.11M |
| 2026-09-17 | CNY 5.94 | +1.71% | CNY 5.84 | CNY 5.96 | CNY 5.73 | 7.18M |
| 2026-09-16 | CNY 5.84 | +0.52% | CNY 5.75 | CNY 5.92 | CNY 5.73 | 4.81M |
| 2026-09-15 | CNY 5.81 | -2.35% | CNY 5.96 | CNY 6.02 | CNY 5.80 | 7.36M |
| 2026-09-14 | CNY 5.95 | -0.17% | CNY 5.93 | CNY 6.01 | CNY 5.83 | 6.22M |
| 2026-09-11 | CNY 5.96 | -4.18% | CNY 6.16 | CNY 6.19 | CNY 5.88 | 9.63M |
| 2026-09-10 | CNY 6.22 | -4.31% | CNY 6.50 | CNY 6.54 | CNY 6.18 | 9.13M |
| 2026-09-09 | CNY 6.50 | -0.46% | CNY 6.46 | CNY 6.61 | CNY 6.39 | 11.07M |
| 2026-09-08 | CNY 6.53 | +6.01% | CNY 6.17 | CNY 6.57 | CNY 6.16 | 15.83M |
| 2026-09-07 | CNY 6.16 | +1.15% | CNY 6.09 | CNY 6.19 | CNY 6.08 | 6.06M |
| 2026-09-04 | CNY 6.09 | -0.65% | CNY 6.13 | CNY 6.20 | CNY 6.04 | 4.34M |
| 2026-09-03 | CNY 6.13 | -2.08% | CNY 6.26 | CNY 6.29 | CNY 6.08 | 6.55M |
| 2026-09-02 | CNY 6.26 | -0.95% | CNY 6.32 | CNY 6.35 | CNY 6.19 | 5.67M |
| 2026-09-01 | CNY 6.32 | +0.64% | CNY 6.25 | CNY 6.35 | CNY 6.25 | 5.50M |
| 2026-08-31 | CNY 6.28 | 0.00% | CNY 6.22 | CNY 6.31 | CNY 6.17 | 6.57M |
| 2026-08-28 | CNY 6.28 | +3.29% | CNY 6.06 | CNY 6.35 | CNY 6.05 | 9.26M |
| 2026-08-27 | CNY 6.08 | -1.46% | CNY 6.15 | CNY 6.20 | CNY 6.06 | 7.30M |
| 2026-08-26 | CNY 6.17 | -3.89% | CNY 6.41 | CNY 6.41 | CNY 6.13 | 11.14M |
| 2026-08-25 | CNY 6.42 | +4.22% | CNY 6.18 | CNY 6.42 | CNY 6.10 | 9.35M |
| 2026-08-24 | CNY 6.16 | -1.44% | CNY 6.25 | CNY 6.30 | CNY 6.12 | 6.98M |
| 2026-08-21 | CNY 6.25 | +0.16% | CNY 6.16 | CNY 6.28 | CNY 6.05 | 8.57M |
| 2026-08-20 | CNY 6.24 | +2.63% | CNY 6.16 | CNY 6.28 | CNY 6.12 | 6.50M |
| 2026-08-19 | CNY 6.08 | -1.30% | CNY 6.10 | CNY 6.18 | CNY 6.05 | 6.69M |
| 2026-08-18 | CNY 6.16 | 0.00% | CNY 6.18 | CNY 6.19 | CNY 6.08 | 6.52M |
| 2026-08-17 | CNY 6.16 | -0.16% | CNY 6.19 | CNY 6.25 | CNY 6.05 | 7.63M |
| 2026-08-14 | CNY 6.17 | -1.44% | CNY 6.26 | CNY 6.31 | CNY 6.09 | 8.48M |
| 2026-08-13 | CNY 6.26 | +0.16% | CNY 6.29 | CNY 6.38 | CNY 6.16 | 9.19M |
| 2026-08-12 | CNY 6.25 | +1.13% | CNY 6.18 | CNY 6.27 | CNY 6.15 | 6.51M |
| 2026-08-11 | CNY 6.18 | +1.31% | CNY 6.07 | CNY 6.26 | CNY 6.01 | 12.12M |
| 2026-08-10 | CNY 6.10 | +6.64% | CNY 5.70 | CNY 6.12 | CNY 5.68 | 16.98M |
| 2026-08-07 | CNY 5.72 | +1.78% | CNY 5.62 | CNY 5.72 | CNY 5.54 | 9.87M |
| 2026-08-06 | CNY 5.62 | +0.72% | CNY 5.60 | CNY 5.65 | CNY 5.53 | 4.81M |
| 2026-08-05 | CNY 5.58 | -1.24% | CNY 5.65 | CNY 5.71 | CNY 5.55 | 5.86M |
| 2026-08-04 | CNY 5.65 | +0.71% | CNY 5.64 | CNY 5.71 | CNY 5.62 | 6.23M |
| 2026-08-03 | CNY 5.61 | +3.31% | CNY 5.40 | CNY 5.62 | CNY 5.38 | 6.56M |
| 2026-07-31 | CNY 5.43 | +2.65% | CNY 5.29 | CNY 5.43 | CNY 5.25 | 5.43M |
| 2026-07-30 | CNY 5.29 | -1.67% | CNY 5.36 | CNY 5.47 | CNY 5.28 | 5.80M |
| 2026-07-29 | CNY 5.38 | +1.13% | CNY 5.32 | CNY 5.47 | CNY 5.32 | 5.26M |
| 2026-07-28 | CNY 5.32 | +0.38% | CNY 5.30 | CNY 5.41 | CNY 5.25 | 5.72M |
| 2026-07-27 | CNY 5.30 | +4.13% | CNY 5.10 | CNY 5.35 | CNY 5.06 | 8.29M |
| 2026-07-24 | CNY 5.09 | -2.68% | CNY 5.20 | CNY 5.28 | CNY 5.07 | 5.28M |
| 2026-07-23 | CNY 5.23 | +4.60% | CNY 4.97 | CNY 5.27 | CNY 4.95 | 9.74M |
| 2026-07-22 | CNY 5.00 | -1.77% | CNY 5.06 | CNY 5.23 | CNY 4.97 | 7.46M |
| 2026-07-21 | CNY 5.09 | -3.42% | CNY 5.25 | CNY 5.26 | CNY 4.96 | 10.35M |
| 2026-07-20 | CNY 5.27 | -3.83% | CNY 5.42 | CNY 5.60 | CNY 5.21 | 11.29M |
| 2026-07-17 | CNY 5.48 | -2.32% | CNY 5.60 | CNY 5.71 | CNY 5.44 | 9.68M |
| 2026-07-16 | CNY 5.61 | +3.31% | CNY 5.40 | CNY 5.80 | CNY 5.36 | 11.32M |
| 2026-07-15 | CNY 5.43 | +1.69% | CNY 5.29 | CNY 5.47 | CNY 5.26 | 6.08M |
| 2026-07-14 | CNY 5.34 | +3.29% | CNY 5.14 | CNY 5.35 | CNY 5.11 | 6.25M |
| 2026-07-13 | CNY 5.17 | -2.27% | CNY 5.29 | CNY 5.34 | CNY 5.14 | 6.69M |
| 2026-07-10 | CNY 5.29 | +3.32% | CNY 5.11 | CNY 5.36 | CNY 4.98 | 8.32M |
| 2026-07-09 | CNY 5.12 | -1.35% | CNY 5.20 | CNY 5.29 | CNY 5.02 | 6.34M |
| 2026-07-08 | CNY 5.19 | -0.95% | CNY 5.26 | CNY 5.35 | CNY 5.13 | 5.70M |
| 2026-07-07 | CNY 5.24 | -3.32% | CNY 5.40 | CNY 5.40 | CNY 5.21 | 5.86M |
| 2026-07-06 | CNY 5.42 | -0.37% | CNY 5.41 | CNY 5.58 | CNY 5.41 | 4.97M |
| 2026-07-03 | CNY 5.44 | +0.74% | CNY 5.40 | CNY 5.49 | CNY 5.35 | 5.93M |
| 2026-07-02 | CNY 5.40 | +0.93% | CNY 5.33 | CNY 5.50 | CNY 5.31 | 8.06M |
| 2026-07-01 | CNY 5.35 | +3.68% | CNY 5.19 | CNY 5.43 | CNY 5.12 | 10.19M |
| 2026-06-30 | CNY 5.16 | -3.01% | CNY 5.30 | CNY 5.35 | CNY 5.12 | 6.88M |
| 2026-06-29 | CNY 5.32 | +1.72% | CNY 5.27 | CNY 5.34 | CNY 5.06 | 8.66M |
| 2026-06-26 | CNY 5.23 | -2.43% | CNY 5.31 | CNY 5.36 | CNY 5.18 | 6.68M |
| 2026-06-25 | CNY 5.36 | -2.19% | CNY 5.48 | CNY 5.50 | CNY 5.28 | 6.42M |
| 2026-06-24 | CNY 5.48 | -4.53% | CNY 5.71 | CNY 5.76 | CNY 5.45 | 8.30M |
| 2026-06-23 | CNY 5.74 | +2.14% | CNY 5.63 | CNY 5.84 | CNY 5.57 | 7.80M |
| 2026-06-22 | CNY 5.62 | +1.08% | CNY 5.59 | CNY 5.63 | CNY 5.32 | 7.64M |
| 2026-06-18 | CNY 5.56 | -1.24% | CNY 5.59 | CNY 5.69 | CNY 5.53 | 5.51M |
| 2026-06-17 | CNY 5.63 | -1.23% | CNY 5.70 | CNY 5.75 | CNY 5.57 | 5.65M |
| 2026-06-16 | CNY 5.70 | -2.40% | CNY 5.85 | CNY 5.87 | CNY 5.60 | 7.28M |
| 2026-06-15 | CNY 5.84 | -2.01% | CNY 5.97 | CNY 6.05 | CNY 5.81 | 6.27M |
| 2026-06-12 | CNY 5.96 | +1.88% | CNY 5.87 | CNY 6.05 | CNY 5.74 | 7.98M |
| 2026-06-11 | CNY 5.85 | 0.00% | CNY 5.90 | CNY 5.92 | CNY 5.70 | 5.01M |
| 2026-06-10 | CNY 5.85 | -1.35% | CNY 5.89 | CNY 5.97 | CNY 5.70 | 6.43M |
| 2026-06-09 | CNY 5.93 | +1.54% | CNY 5.89 | CNY 6.00 | CNY 5.76 | 7.39M |
| 2026-06-08 | CNY 5.84 | -2.50% | CNY 5.89 | CNY 6.07 | CNY 5.79 | 7.14M |
| 2026-06-05 | CNY 5.99 | 0.00% | CNY 6.00 | CNY 6.08 | CNY 5.90 | 6.91M |
| 2026-06-04 | CNY 5.99 | -1.48% | CNY 6.07 | CNY 6.15 | CNY 5.94 | 7.50M |
| 2026-06-03 | CNY 6.08 | -4.10% | CNY 6.34 | CNY 6.36 | CNY 6.02 | 9.04M |
| 2026-06-02 | CNY 6.34 | -3.79% | CNY 6.60 | CNY 6.67 | CNY 6.29 | 8.27M |
| 2026-06-01 | CNY 6.59 | +2.01% | CNY 6.47 | CNY 6.71 | CNY 6.42 | 6.55M |
| 2026-05-29 | CNY 6.46 | -6.10% | CNY 6.84 | CNY 6.89 | CNY 6.41 | 11.86M |
| 2026-05-28 | CNY 6.88 | +0.44% | CNY 6.85 | CNY 6.96 | CNY 6.56 | 14.83M |
| 2026-05-27 | CNY 6.85 | +1.48% | CNY 6.80 | CNY 6.91 | CNY 6.75 | 8.88M |
| 2026-05-26 | CNY 6.75 | -2.17% | CNY 6.90 | CNY 6.93 | CNY 6.65 | 9.78M |