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 7.87 | -1.13% | CNY 7.95 | CNY 7.98 | CNY 7.83 | 4.24M |
| 2026-09-29 | CNY 7.96 | +0.76% | CNY 7.86 | CNY 8.01 | CNY 7.85 | 5.98M |
| 2026-09-28 | CNY 7.90 | +1.15% | CNY 7.82 | CNY 7.99 | CNY 7.76 | 7.04M |
| 2026-09-24 | CNY 7.81 | +0.51% | CNY 7.75 | CNY 7.90 | CNY 7.72 | 5.26M |
| 2026-09-23 | CNY 7.77 | -0.89% | CNY 7.82 | CNY 7.85 | CNY 7.73 | 3.25M |
| 2026-09-22 | CNY 7.84 | +0.51% | CNY 7.84 | CNY 7.89 | CNY 7.77 | 4.00M |
| 2026-09-21 | CNY 7.80 | +2.23% | CNY 7.63 | CNY 7.86 | CNY 7.60 | 5.41M |
| 2026-09-18 | CNY 7.63 | 0.00% | CNY 7.65 | CNY 7.74 | CNY 7.59 | 3.71M |
| 2026-09-17 | CNY 7.63 | +0.53% | CNY 7.53 | CNY 7.65 | CNY 7.49 | 3.85M |
| 2026-09-16 | CNY 7.59 | +0.93% | CNY 7.55 | CNY 7.63 | CNY 7.43 | 5.16M |
| 2026-09-15 | CNY 7.52 | -1.96% | CNY 7.66 | CNY 7.72 | CNY 7.52 | 4.25M |
| 2026-09-14 | CNY 7.67 | +0.92% | CNY 7.55 | CNY 7.70 | CNY 7.55 | 3.77M |
| 2026-09-11 | CNY 7.60 | -1.81% | CNY 7.72 | CNY 7.72 | CNY 7.52 | 5.01M |
| 2026-09-10 | CNY 7.74 | -0.64% | CNY 7.75 | CNY 7.82 | CNY 7.70 | 2.64M |
| 2026-09-09 | CNY 7.79 | -1.14% | CNY 7.84 | CNY 7.87 | CNY 7.74 | 3.67M |
| 2026-09-08 | CNY 7.88 | +0.38% | CNY 7.86 | CNY 7.94 | CNY 7.80 | 3.99M |
| 2026-09-07 | CNY 7.85 | -0.13% | CNY 7.92 | CNY 7.93 | CNY 7.79 | 4.90M |
| 2026-09-04 | CNY 7.86 | -0.38% | CNY 7.93 | CNY 8.05 | CNY 7.83 | 6.74M |
| 2026-09-03 | CNY 7.89 | -0.88% | CNY 8.00 | CNY 8.06 | CNY 7.88 | 5.89M |
| 2026-09-02 | CNY 7.96 | -0.50% | CNY 7.96 | CNY 8.07 | CNY 7.91 | 4.79M |
| 2026-09-01 | CNY 8.00 | +1.14% | CNY 7.94 | CNY 8.06 | CNY 7.89 | 7.46M |
| 2026-08-31 | CNY 7.91 | +1.80% | CNY 7.75 | CNY 7.95 | CNY 7.70 | 6.48M |
| 2026-08-28 | CNY 7.77 | +0.52% | CNY 7.73 | CNY 7.84 | CNY 7.72 | 4.55M |
| 2026-08-27 | CNY 7.73 | -0.90% | CNY 7.80 | CNY 7.81 | CNY 7.70 | 4.43M |
| 2026-08-26 | CNY 7.80 | +0.13% | CNY 7.76 | CNY 7.88 | CNY 7.66 | 6.18M |
| 2026-08-25 | CNY 7.79 | +3.04% | CNY 7.50 | CNY 7.80 | CNY 7.50 | 6.50M |
| 2026-08-24 | CNY 7.56 | -1.31% | CNY 7.65 | CNY 7.70 | CNY 7.40 | 7.20M |
| 2026-08-21 | CNY 7.66 | -0.39% | CNY 7.69 | CNY 7.71 | CNY 7.58 | 5.24M |
| 2026-08-20 | CNY 7.69 | +1.85% | CNY 7.60 | CNY 7.72 | CNY 7.54 | 4.78M |
| 2026-08-19 | CNY 7.55 | -2.08% | CNY 7.65 | CNY 7.71 | CNY 7.54 | 5.70M |
| 2026-08-18 | CNY 7.71 | -1.53% | CNY 7.84 | CNY 7.84 | CNY 7.61 | 5.99M |
| 2026-08-17 | CNY 7.83 | +0.51% | CNY 7.80 | CNY 7.86 | CNY 7.68 | 4.80M |
| 2026-08-14 | CNY 7.79 | +0.65% | CNY 7.75 | CNY 7.80 | CNY 7.66 | 4.24M |
| 2026-08-13 | CNY 7.74 | -1.28% | CNY 7.88 | CNY 7.96 | CNY 7.73 | 5.32M |
| 2026-08-12 | CNY 7.84 | +0.26% | CNY 7.85 | CNY 7.92 | CNY 7.81 | 3.06M |
| 2026-08-11 | CNY 7.82 | -1.39% | CNY 7.90 | CNY 7.94 | CNY 7.79 | 4.85M |
| 2026-08-10 | CNY 7.93 | +1.02% | CNY 7.82 | CNY 7.96 | CNY 7.70 | 5.94M |
| 2026-08-07 | CNY 7.85 | -0.38% | CNY 7.86 | CNY 7.89 | CNY 7.69 | 6.15M |
| 2026-08-06 | CNY 7.88 | +0.64% | CNY 7.80 | CNY 8.00 | CNY 7.77 | 5.99M |
| 2026-08-05 | CNY 7.83 | -0.13% | CNY 7.88 | CNY 7.99 | CNY 7.78 | 7.16M |
| 2026-08-04 | CNY 7.84 | +0.77% | CNY 7.79 | CNY 7.93 | CNY 7.75 | 6.07M |
| 2026-08-03 | CNY 7.78 | +1.30% | CNY 7.70 | CNY 7.79 | CNY 7.64 | 6.15M |
| 2026-07-31 | CNY 7.68 | +3.09% | CNY 7.50 | CNY 7.74 | CNY 7.41 | 7.97M |
| 2026-07-30 | CNY 7.45 | -1.19% | CNY 7.51 | CNY 7.64 | CNY 7.44 | 5.08M |
| 2026-07-29 | CNY 7.54 | +1.21% | CNY 7.50 | CNY 7.57 | CNY 7.41 | 4.71M |
| 2026-07-28 | CNY 7.45 | +0.81% | CNY 7.35 | CNY 7.50 | CNY 7.31 | 4.40M |
| 2026-07-27 | CNY 7.39 | +1.93% | CNY 7.25 | CNY 7.40 | CNY 7.25 | 3.60M |
| 2026-07-24 | CNY 7.25 | -0.82% | CNY 7.25 | CNY 7.39 | CNY 7.23 | 6.52M |
| 2026-07-23 | CNY 7.31 | +1.53% | CNY 7.18 | CNY 7.32 | CNY 7.16 | 4.36M |
| 2026-07-22 | CNY 7.20 | -2.04% | CNY 7.32 | CNY 7.34 | CNY 7.17 | 5.15M |
| 2026-07-21 | CNY 7.35 | +0.41% | CNY 7.27 | CNY 7.40 | CNY 7.18 | 7.91M |
| 2026-07-20 | CNY 7.32 | +1.24% | CNY 7.30 | CNY 7.47 | CNY 7.16 | 8.40M |
| 2026-07-17 | CNY 7.23 | -3.60% | CNY 7.50 | CNY 7.57 | CNY 7.21 | 8.24M |
| 2026-07-16 | CNY 7.50 | +2.88% | CNY 7.27 | CNY 7.63 | CNY 7.21 | 10.48M |
| 2026-07-15 | CNY 7.29 | +1.25% | CNY 7.20 | CNY 7.36 | CNY 7.15 | 5.95M |
| 2026-07-14 | CNY 7.20 | +1.27% | CNY 7.12 | CNY 7.21 | CNY 6.98 | 4.78M |
| 2026-07-13 | CNY 7.11 | -3.00% | CNY 7.30 | CNY 7.37 | CNY 7.08 | 8.90M |
| 2026-07-10 | CNY 7.33 | +2.09% | CNY 7.15 | CNY 7.50 | CNY 7.09 | 8.22M |
| 2026-07-09 | CNY 7.18 | -0.97% | CNY 7.17 | CNY 7.30 | CNY 7.08 | 5.57M |
| 2026-07-08 | CNY 7.25 | +0.55% | CNY 7.21 | CNY 7.32 | CNY 7.12 | 4.96M |
| 2026-07-07 | CNY 7.21 | -2.96% | CNY 7.43 | CNY 7.43 | CNY 7.20 | 5.49M |
| 2026-07-06 | CNY 7.43 | -1.20% | CNY 7.55 | CNY 7.61 | CNY 7.39 | 4.88M |
| 2026-07-03 | CNY 7.52 | +0.13% | CNY 7.52 | CNY 7.63 | CNY 7.45 | 6.24M |
| 2026-07-02 | CNY 7.51 | -2.09% | CNY 7.62 | CNY 7.76 | CNY 7.50 | 7.04M |
| 2026-07-01 | CNY 7.67 | +0.66% | CNY 7.62 | CNY 7.82 | CNY 7.52 | 7.39M |
| 2026-06-30 | CNY 7.62 | +2.83% | CNY 7.42 | CNY 7.64 | CNY 7.31 | 7.49M |
| 2026-06-29 | CNY 7.41 | -1.33% | CNY 7.55 | CNY 7.55 | CNY 7.30 | 7.29M |
| 2026-06-26 | CNY 7.51 | -2.72% | CNY 7.79 | CNY 7.86 | CNY 7.41 | 10.20M |
| 2026-06-25 | CNY 7.72 | -1.40% | CNY 7.77 | CNY 7.89 | CNY 7.50 | 9.79M |
| 2026-06-24 | CNY 7.83 | +2.09% | CNY 7.66 | CNY 7.88 | CNY 7.37 | 13.75M |
| 2026-06-23 | CNY 7.67 | +2.68% | CNY 7.44 | CNY 7.83 | CNY 7.40 | 9.69M |
| 2026-06-22 | CNY 7.47 | +0.81% | CNY 7.33 | CNY 7.48 | CNY 7.13 | 9.09M |
| 2026-06-18 | CNY 7.41 | -1.33% | CNY 7.51 | CNY 7.53 | CNY 7.37 | 4.25M |
| 2026-06-17 | CNY 7.51 | -0.79% | CNY 7.50 | CNY 7.58 | CNY 7.40 | 5.41M |
| 2026-06-16 | CNY 7.57 | +1.07% | CNY 7.49 | CNY 7.69 | CNY 7.38 | 8.22M |
| 2026-06-15 | CNY 7.49 | +1.08% | CNY 7.43 | CNY 7.60 | CNY 7.41 | 6.11M |
| 2026-06-12 | CNY 7.41 | +1.37% | CNY 7.39 | CNY 7.48 | CNY 7.31 | 5.32M |
| 2026-06-11 | CNY 7.31 | -2.27% | CNY 7.41 | CNY 7.45 | CNY 7.08 | 9.85M |
| 2026-06-10 | CNY 7.48 | -1.97% | CNY 7.55 | CNY 7.76 | CNY 7.37 | 9.95M |
| 2026-06-09 | CNY 7.63 | +1.60% | CNY 7.55 | CNY 7.82 | CNY 7.45 | 7.19M |
| 2026-06-08 | CNY 7.51 | -2.59% | CNY 7.46 | CNY 7.74 | CNY 7.40 | 7.57M |
| 2026-06-05 | CNY 7.71 | +1.31% | CNY 7.64 | CNY 7.83 | CNY 7.53 | 6.37M |
| 2026-06-04 | CNY 7.61 | -2.69% | CNY 7.80 | CNY 7.84 | CNY 7.58 | 7.44M |
| 2026-06-03 | CNY 7.82 | -2.01% | CNY 7.90 | CNY 7.98 | CNY 7.76 | 5.72M |
| 2026-06-02 | CNY 7.98 | -1.97% | CNY 8.14 | CNY 8.14 | CNY 7.95 | 7.28M |
| 2026-06-01 | CNY 8.14 | +4.76% | CNY 7.82 | CNY 8.22 | CNY 7.75 | 12.72M |
| 2026-05-29 | CNY 7.77 | -3.72% | CNY 8.09 | CNY 8.11 | CNY 7.75 | 9.52M |
| 2026-05-28 | CNY 8.07 | +0.62% | CNY 8.02 | CNY 8.11 | CNY 7.86 | 9.19M |
| 2026-05-27 | CNY 8.02 | -3.14% | CNY 8.27 | CNY 8.30 | CNY 7.96 | 11.88M |
| 2026-05-26 | CNY 8.28 | -0.96% | CNY 8.27 | CNY 8.37 | CNY 8.13 | 6.79M |