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 6.36 | -2.45% | CNY 6.56 | CNY 6.57 | CNY 6.36 | 6.50M |
| 2026-09-29 | CNY 6.52 | +2.52% | CNY 6.36 | CNY 6.67 | CNY 6.29 | 11.61M |
| 2026-09-28 | CNY 6.36 | +0.63% | CNY 6.32 | CNY 6.41 | CNY 6.15 | 8.38M |
| 2026-09-24 | CNY 6.32 | +0.32% | CNY 6.26 | CNY 6.60 | CNY 6.26 |
| 9.67M |
| 2026-09-23 | CNY 6.30 | -1.41% | CNY 6.39 | CNY 6.39 | CNY 6.13 | 10.19M |
| 2026-09-22 | CNY 6.39 | +3.06% | CNY 6.28 | CNY 6.51 | CNY 6.20 | 12.56M |
| 2026-09-21 | CNY 6.20 | +7.08% | CNY 5.80 | CNY 6.24 | CNY 5.78 | 14.47M |
| 2026-09-18 | CNY 5.79 | -2.85% | CNY 6.00 | CNY 6.01 | CNY 5.78 | 6.22M |
| 2026-09-17 | CNY 5.96 | +0.17% | CNY 5.99 | CNY 6.00 | CNY 5.80 | 5.59M |
| 2026-09-16 | CNY 5.95 | +0.85% | CNY 5.93 | CNY 6.01 | CNY 5.81 | 5.50M |
| 2026-09-15 | CNY 5.90 | -2.32% | CNY 6.14 | CNY 6.14 | CNY 5.88 | 7.07M |
| 2026-09-14 | CNY 6.04 | +0.67% | CNY 5.98 | CNY 6.15 | CNY 5.94 | 6.56M |
| 2026-09-11 | CNY 6.00 | -2.28% | CNY 6.18 | CNY 6.18 | CNY 5.91 | 7.15M |
| 2026-09-10 | CNY 6.14 | -1.44% | CNY 6.22 | CNY 6.29 | CNY 6.12 | 5.30M |
| 2026-09-09 | CNY 6.23 | +0.97% | CNY 6.15 | CNY 6.34 | CNY 6.13 | 8.12M |
| 2026-09-08 | CNY 6.17 | +1.98% | CNY 6.08 | CNY 6.25 | CNY 6.01 | 7.72M |
| 2026-09-07 | CNY 6.05 | +1.51% | CNY 6.06 | CNY 6.17 | CNY 5.94 | 7.13M |
| 2026-09-04 | CNY 5.96 | +1.71% | CNY 5.86 | CNY 6.19 | CNY 5.85 | 10.86M |
| 2026-09-03 | CNY 5.86 | -3.62% | CNY 6.09 | CNY 6.21 | CNY 5.84 | 9.35M |
| 2026-09-02 | CNY 6.08 | +0.33% | CNY 6.12 | CNY 6.22 | CNY 5.87 | 10.66M |
| 2026-09-01 | CNY 6.06 | +4.30% | CNY 5.81 | CNY 6.10 | CNY 5.75 | 9.07M |
| 2026-08-31 | CNY 5.81 | +0.35% | CNY 5.74 | CNY 5.84 | CNY 5.68 | 7.29M |
| 2026-08-28 | CNY 5.79 | +3.39% | CNY 5.62 | CNY 5.82 | CNY 5.59 | 5.75M |
| 2026-08-27 | CNY 5.60 | -1.06% | CNY 5.66 | CNY 5.69 | CNY 5.60 | 4.79M |
| 2026-08-26 | CNY 5.66 | +0.53% | CNY 5.65 | CNY 5.72 | CNY 5.57 | 4.70M |
| 2026-08-25 | CNY 5.63 | +4.45% | CNY 5.37 | CNY 5.68 | CNY 5.35 | 8.59M |
| 2026-08-24 | CNY 5.39 | -3.06% | CNY 5.59 | CNY 5.62 | CNY 5.36 | 7.56M |
| 2026-08-21 | CNY 5.56 | +1.28% | CNY 5.49 | CNY 5.59 | CNY 5.39 | 4.21M |
| 2026-08-20 | CNY 5.49 | +1.48% | CNY 5.43 | CNY 5.55 | CNY 5.40 | 5.97M |
| 2026-08-19 | CNY 5.41 | -2.35% | CNY 5.56 | CNY 5.58 | CNY 5.35 | 7.05M |
| 2026-08-18 | CNY 5.54 | -1.42% | CNY 5.62 | CNY 5.64 | CNY 5.51 | 3.77M |
| 2026-08-17 | CNY 5.62 | +0.72% | CNY 5.58 | CNY 5.64 | CNY 5.50 | 4.18M |
| 2026-08-14 | CNY 5.58 | +0.90% | CNY 5.56 | CNY 5.60 | CNY 5.48 | 5.37M |
| 2026-08-13 | CNY 5.53 | -2.30% | CNY 5.71 | CNY 5.71 | CNY 5.50 | 5.22M |
| 2026-08-12 | CNY 5.66 | +0.35% | CNY 5.67 | CNY 5.69 | CNY 5.57 | 4.26M |
| 2026-08-11 | CNY 5.64 | 0.00% | CNY 5.61 | CNY 5.69 | CNY 5.57 | 5.66M |
| 2026-08-10 | CNY 5.64 | +1.99% | CNY 5.59 | CNY 5.67 | CNY 5.48 | 5.86M |
| 2026-08-07 | CNY 5.53 | -1.60% | CNY 5.62 | CNY 5.65 | CNY 5.43 | 6.33M |
| 2026-08-06 | CNY 5.62 | +1.63% | CNY 5.53 | CNY 5.64 | CNY 5.44 | 6.42M |
| 2026-08-05 | CNY 5.53 | +1.10% | CNY 5.52 | CNY 5.66 | CNY 5.42 | 8.21M |
| 2026-08-04 | CNY 5.47 | +0.92% | CNY 5.49 | CNY 5.52 | CNY 5.42 | 6.33M |
| 2026-08-03 | CNY 5.42 | +3.63% | CNY 5.27 | CNY 5.43 | CNY 5.23 | 7.13M |
| 2026-07-31 | CNY 5.23 | +1.16% | CNY 5.18 | CNY 5.30 | CNY 5.16 | 5.00M |
| 2026-07-30 | CNY 5.17 | -2.08% | CNY 5.27 | CNY 5.37 | CNY 5.12 | 7.50M |
| 2026-07-29 | CNY 5.28 | -1.31% | CNY 5.35 | CNY 5.36 | CNY 5.22 | 8.00M |
| 2026-07-28 | CNY 5.35 | +0.75% | CNY 5.23 | CNY 5.41 | CNY 5.21 | 8.58M |
| 2026-07-27 | CNY 5.31 | +7.71% | CNY 4.89 | CNY 5.32 | CNY 4.88 | 15.77M |
| 2026-07-24 | CNY 4.93 | -3.52% | CNY 5.13 | CNY 5.13 | CNY 4.88 | 7.79M |
| 2026-07-23 | CNY 5.11 | +8.03% | CNY 4.73 | CNY 5.13 | CNY 4.68 | 14.30M |
| 2026-07-22 | CNY 4.73 | -2.27% | CNY 4.82 | CNY 4.90 | CNY 4.70 | 7.62M |
| 2026-07-21 | CNY 4.84 | -1.43% | CNY 4.88 | CNY 4.93 | CNY 4.52 | 15.38M |
| 2026-07-20 | CNY 4.91 | -3.54% | CNY 5.10 | CNY 5.29 | CNY 4.82 | 14.08M |
| 2026-07-17 | CNY 5.09 | -4.32% | CNY 5.34 | CNY 5.43 | CNY 5.05 | 10.90M |
| 2026-07-16 | CNY 5.32 | -0.37% | CNY 5.25 | CNY 5.47 | CNY 5.24 | 6.95M |
| 2026-07-15 | CNY 5.34 | +0.56% | CNY 5.27 | CNY 5.44 | CNY 5.21 | 6.89M |
| 2026-07-14 | CNY 5.31 | +3.11% | CNY 5.13 | CNY 5.32 | CNY 5.12 | 8.00M |
| 2026-07-13 | CNY 5.15 | -3.01% | CNY 5.46 | CNY 5.46 | CNY 5.13 | 8.38M |
| 2026-07-10 | CNY 5.31 | +1.92% | CNY 5.23 | CNY 5.45 | CNY 5.09 | 8.19M |
| 2026-07-09 | CNY 5.21 | +0.58% | CNY 5.19 | CNY 5.31 | CNY 5.12 | 6.23M |
| 2026-07-08 | CNY 5.18 | -2.45% | CNY 5.32 | CNY 5.32 | CNY 5.15 | 6.69M |
| 2026-07-07 | CNY 5.31 | -2.57% | CNY 5.48 | CNY 5.49 | CNY 5.30 | 6.84M |
| 2026-07-06 | CNY 5.45 | -3.37% | CNY 5.65 | CNY 5.74 | CNY 5.45 | 7.83M |
| 2026-07-03 | CNY 5.64 | +2.92% | CNY 5.45 | CNY 5.80 | CNY 5.43 | 10.44M |
| 2026-07-02 | CNY 5.48 | -0.18% | CNY 5.49 | CNY 5.58 | CNY 5.41 | 8.85M |
| 2026-07-01 | CNY 5.49 | +1.48% | CNY 5.37 | CNY 5.59 | CNY 5.35 | 7.60M |
| 2026-06-30 | CNY 5.41 | -0.18% | CNY 5.40 | CNY 5.53 | CNY 5.31 | 7.24M |
| 2026-06-29 | CNY 5.42 | -1.99% | CNY 5.51 | CNY 5.61 | CNY 5.26 | 9.69M |
| 2026-06-26 | CNY 5.53 | -0.54% | CNY 5.53 | CNY 5.59 | CNY 5.41 | 8.09M |
| 2026-06-25 | CNY 5.56 | -3.14% | CNY 5.74 | CNY 5.85 | CNY 5.50 | 8.91M |
| 2026-06-24 | CNY 5.74 | -4.33% | CNY 6.00 | CNY 6.06 | CNY 5.56 | 14.00M |
| 2026-06-23 | CNY 6.00 | +3.81% | CNY 5.75 | CNY 6.15 | CNY 5.75 | 16.47M |
| 2026-06-22 | CNY 5.78 | +2.66% | CNY 5.60 | CNY 6.03 | CNY 5.50 | 20.21M |
| 2026-06-18 | CNY 5.63 | 0.00% | CNY 5.60 | CNY 5.68 | CNY 5.47 | 6.73M |
| 2026-06-17 | CNY 5.63 | -0.18% | CNY 5.63 | CNY 5.64 | CNY 5.48 | 7.68M |
| 2026-06-16 | CNY 5.64 | -4.08% | CNY 5.88 | CNY 5.88 | CNY 5.60 | 10.30M |
| 2026-06-15 | CNY 5.88 | +0.86% | CNY 5.88 | CNY 6.25 | CNY 5.80 | 9.83M |
| 2026-06-12 | CNY 5.83 | +1.04% | CNY 5.84 | CNY 5.89 | CNY 5.68 | 7.89M |
| 2026-06-11 | CNY 5.77 | -0.35% | CNY 5.70 | CNY 5.84 | CNY 5.67 | 5.81M |
| 2026-06-10 | CNY 5.79 | -1.03% | CNY 5.83 | CNY 5.87 | CNY 5.66 | 6.94M |
| 2026-06-09 | CNY 5.85 | +0.52% | CNY 5.87 | CNY 5.95 | CNY 5.76 | 6.74M |
| 2026-06-08 | CNY 5.82 | -3.48% | CNY 5.99 | CNY 6.13 | CNY 5.74 | 10.34M |
| 2026-06-05 | CNY 6.03 | +1.52% | CNY 5.95 | CNY 6.11 | CNY 5.80 | 10.00M |
| 2026-06-04 | CNY 5.94 | -2.46% | CNY 6.04 | CNY 6.07 | CNY 5.86 | 9.63M |
| 2026-06-03 | CNY 6.09 | -1.46% | CNY 6.19 | CNY 6.22 | CNY 6.00 | 9.17M |
| 2026-06-02 | CNY 6.18 | -3.74% | CNY 6.53 | CNY 6.54 | CNY 6.09 | 10.32M |
| 2026-06-01 | CNY 6.42 | +3.88% | CNY 6.20 | CNY 6.64 | CNY 6.08 | 16.73M |
| 2026-05-29 | CNY 6.18 | -6.36% | CNY 6.60 | CNY 6.90 | CNY 6.14 | 13.30M |
| 2026-05-28 | CNY 6.60 | +2.01% | CNY 6.50 | CNY 6.90 | CNY 6.37 | 12.12M |
| 2026-05-27 | CNY 6.47 | -3.14% | CNY 6.70 | CNY 6.70 | CNY 6.37 | 9.44M |
| 2026-05-26 | CNY 6.68 | -0.89% | CNY 6.70 | CNY 6.78 | CNY 6.60 | 9.20M |