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 2.04 | -1.92% | CNY 2.08 | CNY 2.10 | CNY 2.00 | 91.82M |
| 2026-09-29 | CNY 2.08 | -1.89% | CNY 2.07 | CNY 2.12 | CNY 2.04 | 119.48M |
| 2026-09-28 | CNY 2.12 | -6.61% | CNY 2.31 | CNY 2.38 | CNY 2.04 | 207.66M |
| 2026-09-24 | CNY 2.27 | +10.19% | CNY 2.11 | CNY 2.27 | CNY 2.11 |
| 113.56M |
| 2026-09-23 | CNY 2.06 | -7.21% | CNY 2.17 | CNY 2.20 | CNY 2.05 | 135.30M |
| 2026-09-22 | CNY 2.22 | -3.48% | CNY 2.15 | CNY 2.40 | CNY 2.15 | 215.12M |
| 2026-09-21 | CNY 2.30 | +10.05% | CNY 2.09 | CNY 2.30 | CNY 2.03 | 118.08M |
| 2026-09-18 | CNY 2.09 | -4.13% | CNY 2.11 | CNY 2.18 | CNY 2.04 | 105.40M |
| 2026-09-17 | CNY 2.18 | +10.10% | CNY 1.97 | CNY 2.18 | CNY 1.94 | 53.13M |
| 2026-09-16 | CNY 1.98 | 0.00% | CNY 1.96 | CNY 1.99 | CNY 1.93 | 33.54M |
| 2026-09-15 | CNY 1.98 | -4.35% | CNY 2.06 | CNY 2.07 | CNY 1.97 | 31.02M |
| 2026-09-14 | CNY 2.07 | -0.96% | CNY 2.09 | CNY 2.10 | CNY 2.03 | 38.21M |
| 2026-09-11 | CNY 2.09 | -3.24% | CNY 2.18 | CNY 2.18 | CNY 2.07 | 44.03M |
| 2026-09-10 | CNY 2.16 | -2.26% | CNY 2.20 | CNY 2.22 | CNY 2.14 | 42.54M |
| 2026-09-09 | CNY 2.21 | -1.78% | CNY 2.22 | CNY 2.26 | CNY 2.19 | 58.63M |
| 2026-09-08 | CNY 2.25 | +1.81% | CNY 2.22 | CNY 2.26 | CNY 2.20 | 57.54M |
| 2026-09-07 | CNY 2.21 | +3.27% | CNY 2.15 | CNY 2.22 | CNY 2.13 | 61.92M |
| 2026-09-04 | CNY 2.14 | +3.38% | CNY 2.07 | CNY 2.17 | CNY 2.05 | 38.46M |
| 2026-09-03 | CNY 2.07 | -1.90% | CNY 2.10 | CNY 2.12 | CNY 2.05 | 29.89M |
| 2026-09-02 | CNY 2.11 | -2.76% | CNY 2.17 | CNY 2.17 | CNY 2.08 | 31.81M |
| 2026-09-01 | CNY 2.17 | +4.33% | CNY 2.08 | CNY 2.18 | CNY 2.07 | 43.82M |
| 2026-08-31 | CNY 2.08 | -3.26% | CNY 2.15 | CNY 2.15 | CNY 2.07 | 33.63M |
| 2026-08-28 | CNY 2.15 | +1.90% | CNY 2.11 | CNY 2.16 | CNY 2.07 | 35.78M |
| 2026-08-27 | CNY 2.11 | +2.43% | CNY 2.06 | CNY 2.12 | CNY 2.04 | 36.54M |
| 2026-08-26 | CNY 2.06 | -0.48% | CNY 2.07 | CNY 2.11 | CNY 2.05 | 23.34M |
| 2026-08-25 | CNY 2.07 | +2.48% | CNY 2.03 | CNY 2.08 | CNY 2.01 | 24.63M |
| 2026-08-24 | CNY 2.02 | -0.49% | CNY 2.03 | CNY 2.04 | CNY 1.98 | 24.09M |
| 2026-08-21 | CNY 2.03 | -0.49% | CNY 2.03 | CNY 2.05 | CNY 1.99 | 29.12M |
| 2026-08-20 | CNY 2.04 | +0.49% | CNY 2.03 | CNY 2.06 | CNY 1.99 | 39.60M |
| 2026-08-19 | CNY 2.03 | -2.87% | CNY 2.09 | CNY 2.11 | CNY 2.02 | 51.48M |
| 2026-08-18 | CNY 2.09 | +3.47% | CNY 2.01 | CNY 2.11 | CNY 2.01 | 55.06M |
| 2026-08-17 | CNY 2.02 | +2.02% | CNY 2.01 | CNY 2.05 | CNY 1.97 | 26.92M |
| 2026-08-14 | CNY 1.98 | -1.00% | CNY 2.00 | CNY 2.01 | CNY 1.95 | 24.41M |
| 2026-08-13 | CNY 2.00 | 0.00% | CNY 2.01 | CNY 2.03 | CNY 1.97 | 31.14M |
| 2026-08-12 | CNY 2.00 | +0.50% | CNY 1.99 | CNY 2.02 | CNY 1.96 | 29.34M |
| 2026-08-11 | CNY 1.99 | +1.02% | CNY 1.96 | CNY 2.01 | CNY 1.95 | 31.26M |
| 2026-08-10 | CNY 1.97 | +3.68% | CNY 1.90 | CNY 1.98 | CNY 1.89 | 36.15M |
| 2026-08-07 | CNY 1.90 | -1.55% | CNY 1.92 | CNY 1.92 | CNY 1.86 | 24.38M |
| 2026-08-06 | CNY 1.93 | +1.05% | CNY 1.92 | CNY 1.94 | CNY 1.87 | 21.74M |
| 2026-08-05 | CNY 1.91 | -0.52% | CNY 1.92 | CNY 1.94 | CNY 1.89 | 24.32M |
| 2026-08-04 | CNY 1.92 | +0.52% | CNY 1.92 | CNY 1.93 | CNY 1.89 | 19.71M |
| 2026-08-03 | CNY 1.91 | +2.14% | CNY 1.87 | CNY 1.92 | CNY 1.86 | 27.13M |
| 2026-07-31 | CNY 1.87 | +1.63% | CNY 1.85 | CNY 1.87 | CNY 1.82 | 23.74M |
| 2026-07-30 | CNY 1.84 | -1.08% | CNY 1.86 | CNY 1.91 | CNY 1.84 | 25.36M |
| 2026-07-29 | CNY 1.86 | +0.54% | CNY 1.85 | CNY 1.88 | CNY 1.84 | 23.82M |
| 2026-07-28 | CNY 1.85 | +1.09% | CNY 1.83 | CNY 1.89 | CNY 1.82 | 24.26M |
| 2026-07-27 | CNY 1.83 | +1.10% | CNY 1.80 | CNY 1.84 | CNY 1.79 | 15.95M |
| 2026-07-24 | CNY 1.81 | -3.72% | CNY 1.87 | CNY 1.89 | CNY 1.80 | 21.53M |
| 2026-07-23 | CNY 1.88 | +2.73% | CNY 1.82 | CNY 1.88 | CNY 1.81 | 25.51M |
| 2026-07-22 | CNY 1.83 | +0.55% | CNY 1.81 | CNY 1.86 | CNY 1.80 | 19.16M |
| 2026-07-21 | CNY 1.82 | -2.15% | CNY 1.86 | CNY 1.86 | CNY 1.79 | 28.48M |
| 2026-07-20 | CNY 1.86 | 0.00% | CNY 1.87 | CNY 1.92 | CNY 1.84 | 28.56M |
| 2026-07-17 | CNY 1.86 | -3.12% | CNY 1.92 | CNY 1.96 | CNY 1.84 | 34.04M |
| 2026-07-16 | CNY 1.92 | 0.00% | CNY 1.93 | CNY 1.95 | CNY 1.90 | 26.82M |
| 2026-07-15 | CNY 1.92 | +1.59% | CNY 1.88 | CNY 1.94 | CNY 1.86 | 32.17M |
| 2026-07-14 | CNY 1.89 | +1.07% | CNY 1.86 | CNY 1.89 | CNY 1.83 | 27.24M |
| 2026-07-13 | CNY 1.87 | -0.53% | CNY 1.89 | CNY 1.91 | CNY 1.85 | 24.07M |
| 2026-07-10 | CNY 1.88 | +3.30% | CNY 1.81 | CNY 1.93 | CNY 1.78 | 41.64M |
| 2026-07-09 | CNY 1.82 | 0.00% | CNY 1.82 | CNY 1.85 | CNY 1.79 | 24.56M |
| 2026-07-08 | CNY 1.82 | +1.11% | CNY 1.80 | CNY 1.83 | CNY 1.77 | 27.07M |
| 2026-07-07 | CNY 1.80 | -1.10% | CNY 1.81 | CNY 1.82 | CNY 1.77 | 33.34M |
| 2026-07-06 | CNY 1.82 | +1.11% | CNY 1.81 | CNY 1.84 | CNY 1.80 | 22.39M |
| 2026-07-03 | CNY 1.80 | 0.00% | CNY 1.81 | CNY 1.84 | CNY 1.78 | 27.35M |
| 2026-07-02 | CNY 1.80 | +2.27% | CNY 1.76 | CNY 1.86 | CNY 1.75 | 44.99M |
| 2026-07-01 | CNY 1.76 | +5.39% | CNY 1.67 | CNY 1.79 | CNY 1.67 | 40.96M |
| 2026-06-30 | CNY 1.67 | -1.18% | CNY 1.69 | CNY 1.71 | CNY 1.64 | 18.33M |
| 2026-06-29 | CNY 1.69 | +1.81% | CNY 1.66 | CNY 1.70 | CNY 1.61 | 29.33M |
| 2026-06-26 | CNY 1.66 | -1.19% | CNY 1.67 | CNY 1.72 | CNY 1.65 | 23.36M |
| 2026-06-25 | CNY 1.68 | -1.18% | CNY 1.69 | CNY 1.70 | CNY 1.65 | 24.94M |
| 2026-06-24 | CNY 1.70 | -5.03% | CNY 1.79 | CNY 1.79 | CNY 1.69 | 32.38M |
| 2026-06-23 | CNY 1.79 | +1.70% | CNY 1.76 | CNY 1.83 | CNY 1.74 | 34.87M |
| 2026-06-22 | CNY 1.76 | +0.57% | CNY 1.75 | CNY 1.76 | CNY 1.70 | 24.27M |
| 2026-06-18 | CNY 1.75 | -0.57% | CNY 1.75 | CNY 1.76 | CNY 1.71 | 19.17M |
| 2026-06-17 | CNY 1.76 | -2.76% | CNY 1.80 | CNY 1.81 | CNY 1.74 | 24.61M |
| 2026-06-16 | CNY 1.81 | 0.00% | CNY 1.80 | CNY 1.81 | CNY 1.75 | 27.96M |
| 2026-06-15 | CNY 1.81 | -1.63% | CNY 1.84 | CNY 1.89 | CNY 1.81 | 25.43M |
| 2026-06-12 | CNY 1.84 | +1.10% | CNY 1.82 | CNY 1.86 | CNY 1.80 | 28.30M |
| 2026-06-11 | CNY 1.82 | +0.55% | CNY 1.80 | CNY 1.85 | CNY 1.78 | 23.76M |
| 2026-06-10 | CNY 1.81 | -0.55% | CNY 1.81 | CNY 1.83 | CNY 1.78 | 18.54M |
| 2026-06-09 | CNY 1.82 | -1.62% | CNY 1.84 | CNY 1.85 | CNY 1.78 | 25.23M |
| 2026-06-08 | CNY 1.85 | -2.12% | CNY 1.86 | CNY 1.94 | CNY 1.83 | 27.64M |
| 2026-06-05 | CNY 1.89 | +1.07% | CNY 1.86 | CNY 1.92 | CNY 1.86 | 22.09M |
| 2026-06-04 | CNY 1.87 | -1.06% | CNY 1.89 | CNY 1.91 | CNY 1.86 | 19.05M |
| 2026-06-03 | CNY 1.89 | -1.05% | CNY 1.90 | CNY 1.91 | CNY 1.86 | 22.72M |
| 2026-06-02 | CNY 1.91 | -3.05% | CNY 1.96 | CNY 1.97 | CNY 1.89 | 30.08M |
| 2026-06-01 | CNY 1.97 | +3.68% | CNY 1.90 | CNY 1.97 | CNY 1.87 | 27.88M |
| 2026-05-29 | CNY 1.90 | 0.00% | CNY 1.90 | CNY 1.93 | CNY 1.89 | 23.43M |
| 2026-05-28 | CNY 1.90 | +1.06% | CNY 1.89 | CNY 1.91 | CNY 1.87 | 18.03M |
| 2026-05-27 | CNY 1.88 | -2.08% | CNY 1.91 | CNY 1.92 | CNY 1.86 | 21.30M |
| 2026-05-26 | CNY 1.92 | -1.54% | CNY 1.96 | CNY 1.96 | CNY 1.90 | 20.34M |