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 6.75 | -1.17% | CNY 6.90 | CNY 6.95 | CNY 6.70 | 3.30M |
| 2026-09-29 | CNY 6.83 | +3.33% | CNY 6.62 | CNY 6.87 | CNY 6.55 | 5.55M |
| 2026-09-28 | CNY 6.61 | +0.30% | CNY 6.63 | CNY 6.72 | CNY 6.52 | 4.65M |
| 2026-09-24 | CNY 6.59 | +0.61% | CNY 6.50 | CNY 6.63 | CNY 6.50 | 3.60M |
| 2026-09-23 | CNY 6.55 | -2.38% | CNY 6.73 | CNY 6.74 | CNY 6.51 | 4.32M |
| 2026-09-22 | CNY 6.71 | +1.21% | CNY 6.69 | CNY 6.75 | CNY 6.63 | 4.99M |
| 2026-09-21 | CNY 6.63 | +0.91% | CNY 6.56 | CNY 6.68 | CNY 6.51 | 5.12M |
| 2026-09-18 | CNY 6.57 | -0.90% | CNY 6.65 | CNY 6.75 | CNY 6.54 | 4.49M |
| 2026-09-17 | CNY 6.63 | +0.91% | CNY 6.64 | CNY 6.65 | CNY 6.42 | 5.14M |
| 2026-09-16 | CNY 6.57 | +1.08% | CNY 6.51 | CNY 6.64 | CNY 6.41 | 5.74M |
| 2026-09-15 | CNY 6.50 | -5.52% | CNY 6.90 | CNY 6.94 | CNY 6.45 | 8.14M |
| 2026-09-14 | CNY 6.88 | -0.29% | CNY 6.79 | CNY 7.05 | CNY 6.77 | 5.67M |
| 2026-09-11 | CNY 6.90 | -2.82% | CNY 7.01 | CNY 7.15 | CNY 6.78 | 6.41M |
| 2026-09-10 | CNY 7.10 | -1.39% | CNY 7.22 | CNY 7.22 | CNY 7.04 | 3.77M |
| 2026-09-09 | CNY 7.20 | -0.69% | CNY 7.20 | CNY 7.32 | CNY 7.18 | 4.86M |
| 2026-09-08 | CNY 7.25 | +3.42% | CNY 6.97 | CNY 7.34 | CNY 6.91 | 8.69M |
| 2026-09-07 | CNY 7.01 | -0.71% | CNY 7.05 | CNY 7.15 | CNY 7.00 | 3.96M |
| 2026-09-04 | CNY 7.06 | -0.14% | CNY 7.15 | CNY 7.24 | CNY 7.00 | 4.26M |
| 2026-09-03 | CNY 7.07 | -2.48% | CNY 7.28 | CNY 7.31 | CNY 7.07 | 3.44M |
| 2026-09-02 | CNY 7.25 | +0.14% | CNY 7.18 | CNY 7.25 | CNY 7.12 | 3.02M |
| 2026-09-01 | CNY 7.24 | +0.14% | CNY 7.20 | CNY 7.28 | CNY 7.17 | 3.68M |
| 2026-08-31 | CNY 7.23 | +2.84% | CNY 7.02 | CNY 7.25 | CNY 7.00 | 5.72M |
| 2026-08-28 | CNY 7.03 | -0.42% | CNY 7.07 | CNY 7.10 | CNY 6.98 | 3.72M |
| 2026-08-27 | CNY 7.06 | -0.98% | CNY 7.13 | CNY 7.14 | CNY 7.01 | 3.39M |
| 2026-08-26 | CNY 7.13 | +0.71% | CNY 7.10 | CNY 7.16 | CNY 7.03 | 3.78M |
| 2026-08-25 | CNY 7.08 | +2.31% | CNY 6.85 | CNY 7.09 | CNY 6.82 | 4.16M |
| 2026-08-24 | CNY 6.92 | -1.70% | CNY 7.00 | CNY 7.11 | CNY 6.86 | 4.40M |
| 2026-08-21 | CNY 7.04 | -0.14% | CNY 7.02 | CNY 7.14 | CNY 6.83 | 4.69M |
| 2026-08-20 | CNY 7.05 | +0.86% | CNY 7.03 | CNY 7.09 | CNY 6.95 | 3.30M |
| 2026-08-19 | CNY 6.99 | -3.45% | CNY 7.13 | CNY 7.25 | CNY 6.90 | 4.98M |
| 2026-08-18 | CNY 7.24 | +0.70% | CNY 7.08 | CNY 7.29 | CNY 7.08 | 4.97M |
| 2026-08-17 | CNY 7.19 | +1.84% | CNY 7.06 | CNY 7.20 | CNY 6.97 | 3.97M |
| 2026-08-14 | CNY 7.06 | +0.57% | CNY 7.05 | CNY 7.09 | CNY 6.98 | 3.74M |
| 2026-08-13 | CNY 7.02 | -1.40% | CNY 7.16 | CNY 7.16 | CNY 7.00 | 3.67M |
| 2026-08-12 | CNY 7.12 | +0.14% | CNY 7.04 | CNY 7.17 | CNY 7.04 | 2.80M |
| 2026-08-11 | CNY 7.11 | +0.99% | CNY 7.06 | CNY 7.16 | CNY 6.93 | 4.20M |
| 2026-08-10 | CNY 7.04 | +2.33% | CNY 6.92 | CNY 7.08 | CNY 6.84 | 4.27M |
| 2026-08-07 | CNY 6.88 | -0.29% | CNY 6.95 | CNY 7.02 | CNY 6.72 | 4.42M |
| 2026-08-06 | CNY 6.90 | +1.17% | CNY 6.82 | CNY 7.05 | CNY 6.76 | 4.15M |
| 2026-08-05 | CNY 6.82 | -1.45% | CNY 6.97 | CNY 7.05 | CNY 6.75 | 5.35M |
| 2026-08-04 | CNY 6.92 | +1.62% | CNY 6.85 | CNY 7.08 | CNY 6.82 | 5.48M |
| 2026-08-03 | CNY 6.81 | +4.61% | CNY 6.63 | CNY 6.83 | CNY 6.54 | 4.61M |
| 2026-07-31 | CNY 6.51 | +3.01% | CNY 6.32 | CNY 6.59 | CNY 6.32 | 3.88M |
| 2026-07-30 | CNY 6.32 | -1.56% | CNY 6.42 | CNY 6.57 | CNY 6.25 | 5.07M |
| 2026-07-29 | CNY 6.42 | +2.39% | CNY 6.27 | CNY 6.48 | CNY 6.27 | 5.69M |
| 2026-07-28 | CNY 6.27 | -0.79% | CNY 6.32 | CNY 6.49 | CNY 6.25 | 5.09M |
| 2026-07-27 | CNY 6.32 | +3.61% | CNY 6.10 | CNY 6.35 | CNY 6.03 | 4.87M |
| 2026-07-24 | CNY 6.10 | -0.16% | CNY 6.12 | CNY 6.28 | CNY 5.96 | 4.79M |
| 2026-07-23 | CNY 6.11 | +5.53% | CNY 5.80 | CNY 6.14 | CNY 5.79 | 7.44M |
| 2026-07-22 | CNY 5.79 | -1.36% | CNY 5.85 | CNY 6.02 | CNY 5.76 | 5.32M |
| 2026-07-21 | CNY 5.87 | -3.14% | CNY 6.00 | CNY 6.08 | CNY 5.55 | 8.66M |
| 2026-07-20 | CNY 6.06 | -4.57% | CNY 6.35 | CNY 6.50 | CNY 5.85 | 7.80M |
| 2026-07-17 | CNY 6.35 | -4.08% | CNY 6.67 | CNY 6.77 | CNY 6.34 | 6.21M |
| 2026-07-16 | CNY 6.62 | -0.15% | CNY 6.57 | CNY 6.78 | CNY 6.55 | 4.36M |
| 2026-07-15 | CNY 6.63 | -0.75% | CNY 6.61 | CNY 6.76 | CNY 6.57 | 4.70M |
| 2026-07-14 | CNY 6.68 | +4.05% | CNY 6.51 | CNY 6.69 | CNY 6.39 | 6.45M |
| 2026-07-13 | CNY 6.42 | -5.17% | CNY 6.81 | CNY 6.82 | CNY 6.40 | 5.55M |
| 2026-07-10 | CNY 6.77 | +0.59% | CNY 6.75 | CNY 6.89 | CNY 6.60 | 5.45M |
| 2026-07-09 | CNY 6.73 | +0.30% | CNY 6.71 | CNY 6.77 | CNY 6.56 | 4.39M |
| 2026-07-08 | CNY 6.71 | -1.76% | CNY 6.83 | CNY 6.92 | CNY 6.67 | 3.79M |
| 2026-07-07 | CNY 6.83 | -1.59% | CNY 6.95 | CNY 7.05 | CNY 6.82 | 5.14M |
| 2026-07-06 | CNY 6.94 | -4.67% | CNY 7.32 | CNY 7.32 | CNY 6.91 | 6.11M |
| 2026-07-03 | CNY 7.28 | +3.70% | CNY 7.14 | CNY 7.35 | CNY 6.98 | 7.83M |
| 2026-07-02 | CNY 7.02 | +0.72% | CNY 6.99 | CNY 7.28 | CNY 6.95 | 7.37M |
| 2026-07-01 | CNY 6.97 | +2.20% | CNY 6.80 | CNY 7.15 | CNY 6.80 | 7.84M |
| 2026-06-30 | CNY 6.82 | -2.01% | CNY 6.97 | CNY 7.07 | CNY 6.76 | 6.39M |
| 2026-06-29 | CNY 6.96 | -2.93% | CNY 7.13 | CNY 7.29 | CNY 6.86 | 7.96M |
| 2026-06-26 | CNY 7.17 | -1.24% | CNY 7.18 | CNY 7.45 | CNY 6.82 | 7.86M |
| 2026-06-25 | CNY 7.26 | -2.42% | CNY 7.46 | CNY 7.75 | CNY 7.15 | 7.60M |
| 2026-06-24 | CNY 7.44 | -4.62% | CNY 7.70 | CNY 7.88 | CNY 7.40 | 8.58M |
| 2026-06-23 | CNY 7.80 | +5.83% | CNY 7.45 | CNY 7.91 | CNY 7.22 | 11.15M |
| 2026-06-22 | CNY 7.37 | -5.27% | CNY 7.60 | CNY 7.60 | CNY 7.20 | 12.39M |
| 2026-06-18 | CNY 7.78 | -5.58% | CNY 8.17 | CNY 8.35 | CNY 7.70 | 10.08M |
| 2026-06-17 | CNY 8.24 | -1.90% | CNY 8.20 | CNY 8.50 | CNY 8.16 | 9.94M |
| 2026-06-16 | CNY 8.40 | +7.42% | CNY 7.82 | CNY 8.45 | CNY 7.58 | 14.19M |
| 2026-06-15 | CNY 7.82 | +5.82% | CNY 7.70 | CNY 7.99 | CNY 7.60 | 17.54M |
| 2026-06-12 | CNY 7.39 | 0.00% | CNY 7.39 | CNY 7.39 | CNY 7.39 | 0 |
| 2026-06-11 | CNY 7.39 | -0.54% | CNY 7.42 | CNY 7.52 | CNY 7.14 | 4.64M |
| 2026-06-10 | CNY 7.43 | -2.24% | CNY 7.63 | CNY 7.63 | CNY 7.39 | 2.64M |
| 2026-06-09 | CNY 7.60 | +2.29% | CNY 7.45 | CNY 7.74 | CNY 7.36 | 3.21M |
| 2026-06-08 | CNY 7.43 | -3.26% | CNY 7.58 | CNY 7.71 | CNY 7.35 | 3.60M |
| 2026-06-05 | CNY 7.68 | -0.78% | CNY 7.73 | CNY 7.91 | CNY 7.55 | 3.53M |
| 2026-06-04 | CNY 7.74 | -2.89% | CNY 7.98 | CNY 8.04 | CNY 7.66 | 4.00M |
| 2026-06-03 | CNY 7.97 | -2.92% | CNY 8.15 | CNY 8.19 | CNY 7.97 | 3.72M |
| 2026-06-02 | CNY 8.21 | +1.23% | CNY 8.13 | CNY 8.30 | CNY 8.05 | 3.41M |
| 2026-06-01 | CNY 8.11 | +2.66% | CNY 7.93 | CNY 8.25 | CNY 7.84 | 3.58M |
| 2026-05-29 | CNY 7.90 | -2.71% | CNY 8.13 | CNY 8.17 | CNY 7.86 | 3.38M |
| 2026-05-28 | CNY 8.12 | 0.00% | CNY 8.18 | CNY 8.31 | CNY 8.02 | 5.08M |
| 2026-05-27 | CNY 8.12 | -0.73% | CNY 8.10 | CNY 8.23 | CNY 7.82 | 7.31M |
| 2026-05-26 | CNY 8.18 | -2.97% | CNY 8.40 | CNY 8.40 | CNY 8.01 | 7.83M |