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 6.09 | -0.16% | CNY 6.13 | CNY 6.15 | CNY 6.03 | 5.14M |
| 2026-09-29 | CNY 6.10 | +1.33% | CNY 6.02 | CNY 6.15 | CNY 5.96 | 5.80M |
| 2026-09-28 | CNY 6.02 | -0.99% | CNY 6.10 | CNY 6.13 | CNY 5.95 | 6.68M |
| 2026-09-24 | CNY 6.08 | -0.49% | CNY 6.07 | CNY 6.17 | CNY 6.04 |
| 4.79M |
| 2026-09-23 | CNY 6.11 | -0.49% | CNY 6.17 | CNY 6.17 | CNY 6.06 | 4.31M |
| 2026-09-22 | CNY 6.14 | +0.49% | CNY 6.14 | CNY 6.20 | CNY 6.08 | 5.89M |
| 2026-09-21 | CNY 6.11 | +1.50% | CNY 6.02 | CNY 6.14 | CNY 5.99 | 6.88M |
| 2026-09-18 | CNY 6.02 | -0.17% | CNY 6.05 | CNY 6.08 | CNY 5.96 | 8.10M |
| 2026-09-17 | CNY 6.03 | +1.52% | CNY 5.92 | CNY 6.07 | CNY 5.85 | 6.94M |
| 2026-09-16 | CNY 5.94 | +1.89% | CNY 5.83 | CNY 5.96 | CNY 5.78 | 6.46M |
| 2026-09-15 | CNY 5.83 | -3.16% | CNY 6.03 | CNY 6.06 | CNY 5.80 | 8.58M |
| 2026-09-14 | CNY 6.02 | +1.01% | CNY 5.97 | CNY 6.08 | CNY 5.91 | 8.74M |
| 2026-09-11 | CNY 5.96 | -2.77% | CNY 6.07 | CNY 6.09 | CNY 5.88 | 9.95M |
| 2026-09-10 | CNY 6.13 | -2.08% | CNY 6.25 | CNY 6.25 | CNY 6.11 | 5.61M |
| 2026-09-09 | CNY 6.26 | -0.16% | CNY 6.29 | CNY 6.38 | CNY 6.23 | 5.53M |
| 2026-09-08 | CNY 6.27 | +1.79% | CNY 6.18 | CNY 6.29 | CNY 6.15 | 5.87M |
| 2026-09-07 | CNY 6.16 | +0.16% | CNY 6.18 | CNY 6.23 | CNY 6.12 | 6.11M |
| 2026-09-04 | CNY 6.15 | 0.00% | CNY 6.19 | CNY 6.24 | CNY 6.11 | 7.45M |
| 2026-09-03 | CNY 6.15 | -2.38% | CNY 6.32 | CNY 6.37 | CNY 6.11 | 11.07M |
| 2026-09-02 | CNY 6.30 | -0.63% | CNY 6.31 | CNY 6.34 | CNY 6.23 | 7.04M |
| 2026-09-01 | CNY 6.34 | +1.44% | CNY 6.20 | CNY 6.38 | CNY 6.20 | 8.79M |
| 2026-08-31 | CNY 6.25 | +3.14% | CNY 6.01 | CNY 6.28 | CNY 5.98 | 13.44M |
| 2026-08-28 | CNY 6.06 | +2.02% | CNY 5.94 | CNY 6.09 | CNY 5.92 | 7.76M |
| 2026-08-27 | CNY 5.94 | -0.34% | CNY 5.94 | CNY 5.99 | CNY 5.91 | 4.83M |
| 2026-08-26 | CNY 5.96 | -0.67% | CNY 6.01 | CNY 6.03 | CNY 5.91 | 5.33M |
| 2026-08-25 | CNY 6.00 | +2.92% | CNY 5.83 | CNY 6.02 | CNY 5.78 | 7.79M |
| 2026-08-24 | CNY 5.83 | 0.00% | CNY 5.86 | CNY 5.88 | CNY 5.72 | 8.03M |
| 2026-08-21 | CNY 5.83 | 0.00% | CNY 5.77 | CNY 5.86 | CNY 5.76 | 5.84M |
| 2026-08-20 | CNY 5.83 | +0.52% | CNY 5.86 | CNY 5.90 | CNY 5.79 | 6.70M |
| 2026-08-19 | CNY 5.80 | -2.19% | CNY 5.91 | CNY 5.91 | CNY 5.74 | 8.60M |
| 2026-08-18 | CNY 5.93 | -0.67% | CNY 5.94 | CNY 5.98 | CNY 5.86 | 7.52M |
| 2026-08-17 | CNY 5.97 | +3.65% | CNY 5.76 | CNY 5.97 | CNY 5.70 | 10.08M |
| 2026-08-14 | CNY 5.76 | 0.00% | CNY 5.75 | CNY 5.80 | CNY 5.68 | 7.09M |
| 2026-08-13 | CNY 5.76 | -1.20% | CNY 5.85 | CNY 5.88 | CNY 5.75 | 7.03M |
| 2026-08-12 | CNY 5.83 | +0.52% | CNY 5.81 | CNY 5.85 | CNY 5.78 | 6.20M |
| 2026-08-11 | CNY 5.80 | -0.34% | CNY 5.79 | CNY 5.85 | CNY 5.69 | 6.65M |
| 2026-08-10 | CNY 5.82 | +3.37% | CNY 5.61 | CNY 5.84 | CNY 5.58 | 10.90M |
| 2026-08-07 | CNY 5.63 | -0.71% | CNY 5.72 | CNY 5.73 | CNY 5.57 | 10.23M |
| 2026-08-06 | CNY 5.67 | +0.71% | CNY 5.62 | CNY 5.77 | CNY 5.57 | 8.28M |
| 2026-08-05 | CNY 5.63 | +0.18% | CNY 5.68 | CNY 5.70 | CNY 5.56 | 8.24M |
| 2026-08-04 | CNY 5.62 | -0.53% | CNY 5.63 | CNY 5.71 | CNY 5.56 | 9.58M |
| 2026-08-03 | CNY 5.65 | +5.02% | CNY 5.40 | CNY 5.65 | CNY 5.38 | 10.44M |
| 2026-07-31 | CNY 5.38 | +4.06% | CNY 5.42 | CNY 5.56 | CNY 5.33 | 13.91M |
| 2026-07-30 | CNY 5.17 | -1.52% | CNY 5.24 | CNY 5.31 | CNY 5.13 | 6.72M |
| 2026-07-29 | CNY 5.25 | +1.55% | CNY 5.21 | CNY 5.29 | CNY 5.15 | 7.16M |
| 2026-07-28 | CNY 5.17 | +1.77% | CNY 5.09 | CNY 5.22 | CNY 5.05 | 9.05M |
| 2026-07-27 | CNY 5.08 | +3.46% | CNY 4.91 | CNY 5.11 | CNY 4.87 | 8.34M |
| 2026-07-24 | CNY 4.91 | -2.19% | CNY 4.96 | CNY 5.03 | CNY 4.85 | 6.53M |
| 2026-07-23 | CNY 5.02 | +3.93% | CNY 4.83 | CNY 5.04 | CNY 4.75 | 10.53M |
| 2026-07-22 | CNY 4.83 | -1.83% | CNY 4.90 | CNY 4.98 | CNY 4.80 | 9.06M |
| 2026-07-21 | CNY 4.92 | -1.01% | CNY 4.95 | CNY 4.98 | CNY 4.69 | 11.11M |
| 2026-07-20 | CNY 4.97 | -3.31% | CNY 5.16 | CNY 5.30 | CNY 4.91 | 11.13M |
| 2026-07-17 | CNY 5.14 | -4.46% | CNY 5.38 | CNY 5.44 | CNY 5.07 | 10.82M |
| 2026-07-16 | CNY 5.38 | +1.32% | CNY 5.26 | CNY 5.47 | CNY 5.24 | 8.34M |
| 2026-07-15 | CNY 5.31 | +1.92% | CNY 5.21 | CNY 5.34 | CNY 5.16 | 8.36M |
| 2026-07-14 | CNY 5.21 | +2.16% | CNY 5.09 | CNY 5.24 | CNY 5.03 | 10.46M |
| 2026-07-13 | CNY 5.10 | -4.67% | CNY 5.33 | CNY 5.36 | CNY 5.08 | 11.04M |
| 2026-07-10 | CNY 5.35 | +1.52% | CNY 5.27 | CNY 5.52 | CNY 5.18 | 12.63M |
| 2026-07-09 | CNY 5.27 | -1.50% | CNY 5.25 | CNY 5.39 | CNY 5.12 | 13.18M |
| 2026-07-08 | CNY 5.35 | -1.47% | CNY 5.43 | CNY 5.46 | CNY 5.27 | 8.60M |
| 2026-07-07 | CNY 5.43 | -2.69% | CNY 5.60 | CNY 5.63 | CNY 5.40 | 12.39M |
| 2026-07-06 | CNY 5.58 | -3.63% | CNY 5.88 | CNY 5.89 | CNY 5.55 | 15.31M |
| 2026-07-03 | CNY 5.79 | +5.46% | CNY 5.53 | CNY 5.86 | CNY 5.47 | 18.48M |
| 2026-07-02 | CNY 5.49 | -1.08% | CNY 5.53 | CNY 5.68 | CNY 5.44 | 12.22M |
| 2026-07-01 | CNY 5.55 | +2.02% | CNY 5.38 | CNY 5.65 | CNY 5.31 | 14.71M |
| 2026-06-30 | CNY 5.44 | +0.55% | CNY 5.39 | CNY 5.48 | CNY 5.29 | 12.73M |
| 2026-06-29 | CNY 5.41 | -0.18% | CNY 5.34 | CNY 5.55 | CNY 5.25 | 16.11M |
| 2026-06-26 | CNY 5.42 | -4.24% | CNY 5.66 | CNY 5.72 | CNY 5.42 | 16.69M |
| 2026-06-25 | CNY 5.66 | -1.74% | CNY 5.81 | CNY 5.88 | CNY 5.58 | 18.70M |
| 2026-06-24 | CNY 5.76 | -5.26% | CNY 6.04 | CNY 6.08 | CNY 5.71 | 33.90M |
| 2026-06-23 | CNY 6.08 | +9.95% | CNY 5.49 | CNY 6.08 | CNY 5.49 | 24.05M |
| 2026-06-22 | CNY 5.53 | +1.65% | CNY 5.44 | CNY 5.53 | CNY 5.23 | 11.20M |
| 2026-06-18 | CNY 5.44 | -1.27% | CNY 5.46 | CNY 5.51 | CNY 5.39 | 9.39M |
| 2026-06-17 | CNY 5.51 | -4.01% | CNY 5.74 | CNY 5.74 | CNY 5.47 | 11.56M |
| 2026-06-16 | CNY 5.74 | -0.52% | CNY 5.77 | CNY 5.82 | CNY 5.58 | 13.44M |
| 2026-06-15 | CNY 5.77 | +2.12% | CNY 5.70 | CNY 6.08 | CNY 5.66 | 13.90M |
| 2026-06-12 | CNY 5.65 | +1.99% | CNY 5.58 | CNY 5.70 | CNY 5.48 | 10.29M |
| 2026-06-11 | CNY 5.54 | -2.12% | CNY 5.65 | CNY 5.67 | CNY 5.44 | 9.63M |
| 2026-06-10 | CNY 5.66 | -0.70% | CNY 5.73 | CNY 5.76 | CNY 5.54 | 9.31M |
| 2026-06-09 | CNY 5.70 | +0.71% | CNY 5.68 | CNY 5.85 | CNY 5.54 | 9.79M |
| 2026-06-08 | CNY 5.66 | -2.25% | CNY 5.61 | CNY 5.82 | CNY 5.53 | 13.65M |
| 2026-06-05 | CNY 5.79 | +1.58% | CNY 5.70 | CNY 5.89 | CNY 5.55 | 13.59M |
| 2026-06-04 | CNY 5.70 | -2.06% | CNY 5.77 | CNY 5.84 | CNY 5.67 | 10.82M |
| 2026-06-03 | CNY 5.82 | -3.80% | CNY 5.71 | CNY 6.00 | CNY 5.68 | 17.29M |
| 2026-06-02 | CNY 6.05 | -2.10% | CNY 6.22 | CNY 6.25 | CNY 5.95 | 12.52M |
| 2026-06-01 | CNY 6.18 | +4.22% | CNY 6.00 | CNY 6.25 | CNY 5.83 | 13.71M |
| 2026-05-29 | CNY 5.93 | -4.20% | CNY 6.19 | CNY 6.24 | CNY 5.90 | 11.38M |
| 2026-05-28 | CNY 6.19 | 0.00% | CNY 6.19 | CNY 6.25 | CNY 6.02 | 10.51M |
| 2026-05-27 | CNY 6.19 | -3.13% | CNY 6.41 | CNY 6.42 | CNY 6.12 | 11.38M |
| 2026-05-26 | CNY 6.39 | -1.84% | CNY 6.52 | CNY 6.54 | CNY 6.28 | 12.26M |