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 8.09 | +0.50% | CNY 8.08 | CNY 8.13 | CNY 8.04 | 14.18M |
| 2026-09-29 | CNY 8.05 | -0.86% | CNY 8.09 | CNY 8.13 | CNY 8.01 | 18.21M |
| 2026-09-28 | CNY 8.12 | +0.37% | CNY 8.09 | CNY 8.15 | CNY 7.99 | 22.33M |
| 2026-09-24 | CNY 8.09 | -1.46% | CNY 8.20 | CNY 8.24 | CNY 8.06 | 18.14M |
| 2026-09-23 | CNY 8.21 | -1.68% | CNY 8.33 | CNY 8.33 | CNY 8.19 | 24.49M |
| 2026-09-22 | CNY 8.35 | -1.18% | CNY 8.44 | CNY 8.44 | CNY 8.30 | 29.05M |
| 2026-09-21 | CNY 8.45 | +0.72% | CNY 8.38 | CNY 8.50 | CNY 8.35 | 24.88M |
| 2026-09-18 | CNY 8.39 | +0.24% | CNY 8.37 | CNY 8.44 | CNY 8.33 | 18.06M |
| 2026-09-17 | CNY 8.37 | -0.48% | CNY 8.41 | CNY 8.50 | CNY 8.34 | 17.77M |
| 2026-09-16 | CNY 8.41 | -0.83% | CNY 8.45 | CNY 8.50 | CNY 8.30 | 24.14M |
| 2026-09-15 | CNY 8.48 | +0.24% | CNY 8.46 | CNY 8.65 | CNY 8.42 | 24.12M |
| 2026-09-14 | CNY 8.46 | -4.08% | CNY 8.68 | CNY 8.69 | CNY 8.37 | 38.41M |
| 2026-09-11 | CNY 8.82 | -2.97% | CNY 8.98 | CNY 9.04 | CNY 8.75 | 35.03M |
| 2026-09-10 | CNY 9.09 | -3.81% | CNY 9.40 | CNY 9.44 | CNY 9.07 | 39.27M |
| 2026-09-09 | CNY 9.45 | +1.18% | CNY 9.27 | CNY 9.48 | CNY 9.27 | 43.54M |
| 2026-09-08 | CNY 9.34 | +1.63% | CNY 9.21 | CNY 9.37 | CNY 9.15 | 46.75M |
| 2026-09-07 | CNY 9.19 | +0.88% | CNY 9.11 | CNY 9.24 | CNY 9.00 | 46.20M |
| 2026-09-04 | CNY 9.11 | +4.23% | CNY 8.75 | CNY 9.23 | CNY 8.75 | 73.24M |
| 2026-09-03 | CNY 8.74 | -1.24% | CNY 8.88 | CNY 8.90 | CNY 8.70 | 34.00M |
| 2026-09-02 | CNY 8.85 | -5.85% | CNY 9.23 | CNY 9.25 | CNY 8.82 | 66.68M |
| 2026-09-01 | CNY 9.40 | +4.56% | CNY 9.00 | CNY 9.43 | CNY 8.98 | 74.75M |
| 2026-08-31 | CNY 8.99 | -0.88% | CNY 8.98 | CNY 9.10 | CNY 8.87 | 42.19M |
| 2026-08-28 | CNY 9.07 | +1.45% | CNY 8.98 | CNY 9.10 | CNY 8.83 | 45.69M |
| 2026-08-27 | CNY 8.94 | +1.02% | CNY 8.85 | CNY 9.00 | CNY 8.77 | 35.38M |
| 2026-08-26 | CNY 8.85 | 0.00% | CNY 8.78 | CNY 8.94 | CNY 8.75 | 29.51M |
| 2026-08-25 | CNY 8.85 | +0.91% | CNY 8.75 | CNY 8.89 | CNY 8.70 | 34.98M |
| 2026-08-24 | CNY 8.77 | -1.35% | CNY 8.89 | CNY 8.89 | CNY 8.61 | 38.28M |
| 2026-08-21 | CNY 8.89 | -3.79% | CNY 9.15 | CNY 9.23 | CNY 8.88 | 38.46M |
| 2026-08-20 | CNY 9.24 | +0.22% | CNY 9.15 | CNY 9.33 | CNY 9.11 | 40.25M |
| 2026-08-19 | CNY 9.22 | -4.46% | CNY 9.62 | CNY 9.67 | CNY 9.17 | 58.72M |
| 2026-08-18 | CNY 9.65 | -0.82% | CNY 9.71 | CNY 9.89 | CNY 9.61 | 76.86M |
| 2026-08-17 | CNY 9.73 | -0.10% | CNY 9.75 | CNY 9.80 | CNY 9.58 | 53.96M |
| 2026-08-14 | CNY 9.74 | -2.79% | CNY 10.05 | CNY 10.08 | CNY 9.67 | 56.26M |
| 2026-08-13 | CNY 10.02 | -2.15% | CNY 10.24 | CNY 10.41 | CNY 10.00 | 72.35M |
| 2026-08-12 | CNY 10.24 | -2.66% | CNY 10.40 | CNY 10.55 | CNY 10.18 | 117.26M |
| 2026-08-11 | CNY 10.52 | +5.31% | CNY 10.65 | CNY 10.99 | CNY 10.45 | 189.87M |
| 2026-08-10 | CNY 9.99 | +10.02% | CNY 9.13 | CNY 9.99 | CNY 9.13 | 36.69M |
| 2026-08-07 | CNY 9.08 | +0.78% | CNY 8.98 | CNY 9.09 | CNY 8.89 | 28.72M |
| 2026-08-06 | CNY 9.01 | +0.67% | CNY 8.97 | CNY 9.04 | CNY 8.88 | 30.53M |
| 2026-08-05 | CNY 8.95 | +1.59% | CNY 8.80 | CNY 8.97 | CNY 8.75 | 30.97M |
| 2026-08-04 | CNY 8.81 | +0.92% | CNY 8.75 | CNY 8.86 | CNY 8.65 | 30.42M |
| 2026-08-03 | CNY 8.73 | +0.23% | CNY 8.69 | CNY 8.85 | CNY 8.59 | 32.23M |
| 2026-07-31 | CNY 8.71 | +2.83% | CNY 8.36 | CNY 8.75 | CNY 8.35 | 41.89M |
| 2026-07-30 | CNY 8.47 | -1.05% | CNY 8.44 | CNY 8.65 | CNY 8.37 | 42.06M |
| 2026-07-29 | CNY 8.56 | +6.20% | CNY 8.10 | CNY 8.59 | CNY 8.06 | 66.47M |
| 2026-07-28 | CNY 8.06 | -3.01% | CNY 8.18 | CNY 8.25 | CNY 8.00 | 41.80M |
| 2026-07-27 | CNY 8.31 | -0.36% | CNY 8.20 | CNY 8.38 | CNY 8.09 | 43.17M |
| 2026-07-24 | CNY 8.34 | -9.84% | CNY 8.94 | CNY 9.05 | CNY 8.33 | 84.37M |
| 2026-07-23 | CNY 9.25 | +7.43% | CNY 8.90 | CNY 9.34 | CNY 8.76 | 99.84M |
| 2026-07-22 | CNY 8.61 | -1.26% | CNY 8.64 | CNY 8.75 | CNY 8.46 | 39.44M |
| 2026-07-21 | CNY 8.72 | +2.11% | CNY 8.47 | CNY 8.72 | CNY 8.40 | 44.59M |
| 2026-07-20 | CNY 8.54 | +0.23% | CNY 8.57 | CNY 8.64 | CNY 8.28 | 44.83M |
| 2026-07-17 | CNY 8.52 | -4.38% | CNY 8.80 | CNY 8.85 | CNY 8.50 | 49.99M |
| 2026-07-16 | CNY 8.91 | -1.22% | CNY 8.93 | CNY 9.14 | CNY 8.75 | 54.38M |
| 2026-07-15 | CNY 9.02 | +0.22% | CNY 8.93 | CNY 9.17 | CNY 8.85 | 63.47M |
| 2026-07-14 | CNY 9.00 | +5.26% | CNY 8.58 | CNY 9.04 | CNY 8.47 | 70.75M |
| 2026-07-13 | CNY 8.55 | -3.28% | CNY 8.63 | CNY 8.90 | CNY 8.55 | 56.63M |
| 2026-07-10 | CNY 8.84 | +5.74% | CNY 8.26 | CNY 8.84 | CNY 8.15 | 77.32M |
| 2026-07-09 | CNY 8.36 | -0.95% | CNY 8.21 | CNY 8.59 | CNY 8.20 | 58.60M |
| 2026-07-08 | CNY 8.44 | -2.65% | CNY 8.60 | CNY 8.95 | CNY 8.30 | 73.98M |
| 2026-07-07 | CNY 8.67 | -8.25% | CNY 9.06 | CNY 9.22 | CNY 8.57 | 97.60M |
| 2026-07-06 | CNY 9.45 | +4.30% | CNY 9.00 | CNY 9.77 | CNY 8.80 | 137.89M |
| 2026-07-03 | CNY 9.06 | -3.72% | CNY 9.60 | CNY 9.84 | CNY 9.01 | 153.21M |
| 2026-07-02 | CNY 9.41 | +10.06% | CNY 9.21 | CNY 9.41 | CNY 9.00 | 104.69M |
| 2026-07-01 | CNY 8.55 | +10.04% | CNY 8.55 | CNY 8.55 | CNY 8.15 | 82.63M |
| 2026-06-30 | CNY 7.77 | 0.00% | CNY 7.75 | CNY 7.80 | CNY 7.58 | 21.92M |
| 2026-06-29 | CNY 7.77 | -1.89% | CNY 7.89 | CNY 8.07 | CNY 7.66 | 29.08M |
| 2026-06-26 | CNY 7.92 | -0.88% | CNY 7.99 | CNY 8.13 | CNY 7.80 | 19.29M |
| 2026-06-25 | CNY 7.99 | -0.87% | CNY 8.03 | CNY 8.17 | CNY 7.94 | 13.73M |
| 2026-06-24 | CNY 8.06 | -2.07% | CNY 8.28 | CNY 8.29 | CNY 7.92 | 21.06M |
| 2026-06-23 | CNY 8.23 | -0.84% | CNY 8.22 | CNY 8.52 | CNY 8.20 | 20.02M |
| 2026-06-22 | CNY 8.30 | +1.22% | CNY 8.15 | CNY 8.34 | CNY 7.87 | 26.44M |
| 2026-06-18 | CNY 8.20 | +0.61% | CNY 8.12 | CNY 8.32 | CNY 8.07 | 15.41M |
| 2026-06-17 | CNY 8.15 | -1.33% | CNY 8.26 | CNY 8.30 | CNY 8.08 | 11.50M |
| 2026-06-16 | CNY 8.26 | -1.08% | CNY 8.30 | CNY 8.33 | CNY 8.07 | 18.98M |
| 2026-06-15 | CNY 8.35 | +1.58% | CNY 8.26 | CNY 8.36 | CNY 8.15 | 21.56M |
| 2026-06-12 | CNY 8.22 | +2.75% | CNY 7.98 | CNY 8.30 | CNY 7.86 | 23.32M |
| 2026-06-11 | CNY 8.00 | -0.62% | CNY 7.98 | CNY 8.10 | CNY 7.89 | 13.74M |
| 2026-06-10 | CNY 8.05 | +3.47% | CNY 7.76 | CNY 8.10 | CNY 7.70 | 18.62M |
| 2026-06-09 | CNY 7.78 | -2.38% | CNY 7.95 | CNY 7.97 | CNY 7.60 | 20.67M |
| 2026-06-08 | CNY 7.97 | +2.05% | CNY 7.80 | CNY 8.29 | CNY 7.76 | 24.20M |
| 2026-06-05 | CNY 7.81 | -0.89% | CNY 7.84 | CNY 7.94 | CNY 7.71 | 18.05M |
| 2026-06-04 | CNY 7.88 | -4.48% | CNY 8.28 | CNY 8.35 | CNY 7.78 | 37.10M |
| 2026-06-03 | CNY 8.25 | -1.08% | CNY 8.26 | CNY 8.39 | CNY 8.13 | 20.90M |
| 2026-06-02 | CNY 8.34 | -0.60% | CNY 8.35 | CNY 8.48 | CNY 8.14 | 21.23M |
| 2026-06-01 | CNY 8.39 | +4.09% | CNY 8.12 | CNY 8.51 | CNY 8.10 | 23.18M |
| 2026-05-29 | CNY 8.06 | -1.23% | CNY 8.16 | CNY 8.20 | CNY 8.01 | 16.83M |
| 2026-05-28 | CNY 8.16 | -2.39% | CNY 8.32 | CNY 8.43 | CNY 8.05 | 16.51M |
| 2026-05-27 | CNY 8.36 | -0.48% | CNY 8.40 | CNY 8.58 | CNY 8.30 | 17.13M |
| 2026-05-26 | CNY 8.40 | +2.19% | CNY 8.25 | CNY 8.43 | CNY 8.18 | 14.81M |