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 7.14 | +1.13% | CNY 7.07 | CNY 7.24 | CNY 6.99 | 10.80M |
| 2026-09-29 | CNY 7.06 | -0.28% | CNY 7.08 | CNY 7.14 | CNY 6.98 | 9.89M |
| 2026-09-28 | CNY 7.08 | 0.00% | CNY 7.09 | CNY 7.46 | CNY 6.97 | 14.88M |
| 2026-09-24 | CNY 7.08 | -3.54% | CNY 7.33 | CNY 7.43 | CNY 7.06 | 26.87M |
| 2026-09-23 | CNY 7.34 | +3.97% | CNY 7.03 | CNY 7.77 | CNY 7.03 | 37.85M |
| 2026-09-22 | CNY 7.06 | +0.14% | CNY 7.04 | CNY 7.13 | CNY 6.97 | 4.84M |
| 2026-09-21 | CNY 7.05 | +3.68% | CNY 6.82 | CNY 7.08 | CNY 6.78 | 6.43M |
| 2026-09-18 | CNY 6.80 | +0.15% | CNY 6.82 | CNY 6.93 | CNY 6.78 | 6.83M |
| 2026-09-17 | CNY 6.79 | -0.44% | CNY 6.83 | CNY 6.83 | CNY 6.69 | 3.84M |
| 2026-09-16 | CNY 6.82 | +1.64% | CNY 6.70 | CNY 6.84 | CNY 6.58 | 4.99M |
| 2026-09-15 | CNY 6.71 | -2.33% | CNY 6.87 | CNY 6.88 | CNY 6.69 | 4.29M |
| 2026-09-14 | CNY 6.87 | +0.44% | CNY 6.85 | CNY 6.93 | CNY 6.82 | 4.21M |
| 2026-09-11 | CNY 6.84 | -3.53% | CNY 7.02 | CNY 7.09 | CNY 6.81 | 5.89M |
| 2026-09-10 | CNY 7.09 | -2.34% | CNY 7.27 | CNY 7.32 | CNY 7.07 | 6.37M |
| 2026-09-09 | CNY 7.26 | -1.63% | CNY 7.36 | CNY 7.38 | CNY 7.24 | 6.94M |
| 2026-09-08 | CNY 7.38 | +2.07% | CNY 7.21 | CNY 7.38 | CNY 7.21 | 7.08M |
| 2026-09-07 | CNY 7.23 | +0.56% | CNY 7.14 | CNY 7.25 | CNY 7.09 | 7.70M |
| 2026-09-04 | CNY 7.19 | +2.28% | CNY 7.07 | CNY 7.29 | CNY 7.01 | 11.30M |
| 2026-09-03 | CNY 7.03 | -2.23% | CNY 7.24 | CNY 7.36 | CNY 7.01 | 14.90M |
| 2026-09-02 | CNY 7.19 | +1.70% | CNY 7.08 | CNY 7.50 | CNY 7.04 | 20.63M |
| 2026-09-01 | CNY 7.07 | +2.17% | CNY 6.93 | CNY 7.10 | CNY 6.90 | 5.49M |
| 2026-08-31 | CNY 6.92 | -0.57% | CNY 6.92 | CNY 6.99 | CNY 6.89 | 4.10M |
| 2026-08-28 | CNY 6.96 | +1.90% | CNY 6.84 | CNY 6.97 | CNY 6.79 | 4.96M |
| 2026-08-27 | CNY 6.83 | -1.30% | CNY 6.91 | CNY 6.93 | CNY 6.81 | 4.37M |
| 2026-08-26 | CNY 6.92 | -0.29% | CNY 6.95 | CNY 7.04 | CNY 6.91 | 3.78M |
| 2026-08-25 | CNY 6.94 | +2.06% | CNY 6.76 | CNY 6.95 | CNY 6.76 | 4.45M |
| 2026-08-24 | CNY 6.80 | +0.44% | CNY 6.76 | CNY 6.86 | CNY 6.70 | 3.98M |
| 2026-08-21 | CNY 6.77 | -1.88% | CNY 6.86 | CNY 6.86 | CNY 6.66 | 5.10M |
| 2026-08-20 | CNY 6.90 | +1.47% | CNY 6.82 | CNY 6.90 | CNY 6.79 | 5.28M |
| 2026-08-19 | CNY 6.80 | -2.16% | CNY 6.94 | CNY 6.95 | CNY 6.77 | 4.73M |
| 2026-08-18 | CNY 6.95 | -0.29% | CNY 6.97 | CNY 7.02 | CNY 6.90 | 5.41M |
| 2026-08-17 | CNY 6.97 | -0.99% | CNY 7.00 | CNY 7.04 | CNY 6.91 | 4.06M |
| 2026-08-14 | CNY 7.04 | -1.12% | CNY 7.12 | CNY 7.14 | CNY 6.97 | 5.36M |
| 2026-08-13 | CNY 7.12 | -0.28% | CNY 7.13 | CNY 7.24 | CNY 7.10 | 5.43M |
| 2026-08-12 | CNY 7.14 | +1.28% | CNY 7.10 | CNY 7.21 | CNY 7.01 | 6.82M |
| 2026-08-11 | CNY 7.05 | -2.22% | CNY 7.15 | CNY 7.20 | CNY 7.03 | 7.30M |
| 2026-08-10 | CNY 7.21 | +6.03% | CNY 6.80 | CNY 7.25 | CNY 6.80 | 14.13M |
| 2026-08-07 | CNY 6.80 | -0.29% | CNY 6.80 | CNY 6.82 | CNY 6.66 | 5.16M |
| 2026-08-06 | CNY 6.82 | 0.00% | CNY 6.86 | CNY 6.87 | CNY 6.72 | 5.31M |
| 2026-08-05 | CNY 6.82 | -1.02% | CNY 6.90 | CNY 6.92 | CNY 6.77 | 5.24M |
| 2026-08-04 | CNY 6.89 | -1.43% | CNY 7.03 | CNY 7.04 | CNY 6.87 | 5.10M |
| 2026-08-03 | CNY 6.99 | +1.45% | CNY 6.87 | CNY 7.01 | CNY 6.83 | 7.09M |
| 2026-07-31 | CNY 6.89 | +0.44% | CNY 6.73 | CNY 6.90 | CNY 6.71 | 7.68M |
| 2026-07-30 | CNY 6.86 | +2.54% | CNY 6.67 | CNY 7.08 | CNY 6.64 | 12.80M |
| 2026-07-29 | CNY 6.69 | +0.75% | CNY 6.57 | CNY 6.76 | CNY 6.56 | 8.09M |
| 2026-07-28 | CNY 6.64 | +3.27% | CNY 6.43 | CNY 6.64 | CNY 6.41 | 7.71M |
| 2026-07-27 | CNY 6.43 | +1.74% | CNY 6.30 | CNY 6.47 | CNY 6.28 | 4.60M |
| 2026-07-24 | CNY 6.32 | -2.92% | CNY 6.48 | CNY 6.52 | CNY 6.32 | 4.33M |
| 2026-07-23 | CNY 6.51 | -0.76% | CNY 6.51 | CNY 6.53 | CNY 6.41 | 4.02M |
| 2026-07-22 | CNY 6.56 | +0.61% | CNY 6.48 | CNY 6.56 | CNY 6.42 | 6.06M |
| 2026-07-21 | CNY 6.52 | -2.25% | CNY 6.68 | CNY 6.72 | CNY 6.46 | 7.49M |
| 2026-07-20 | CNY 6.67 | +0.45% | CNY 6.62 | CNY 6.82 | CNY 6.58 | 8.64M |
| 2026-07-17 | CNY 6.64 | -2.64% | CNY 6.83 | CNY 6.92 | CNY 6.59 | 6.39M |
| 2026-07-16 | CNY 6.82 | +1.49% | CNY 6.69 | CNY 6.86 | CNY 6.62 | 6.80M |
| 2026-07-15 | CNY 6.72 | +3.23% | CNY 6.52 | CNY 6.80 | CNY 6.46 | 8.79M |
| 2026-07-14 | CNY 6.51 | +1.72% | CNY 6.40 | CNY 6.54 | CNY 6.37 | 4.45M |
| 2026-07-13 | CNY 6.40 | -0.78% | CNY 6.45 | CNY 6.54 | CNY 6.36 | 4.88M |
| 2026-07-10 | CNY 6.45 | +3.20% | CNY 6.31 | CNY 6.56 | CNY 6.16 | 7.35M |
| 2026-07-09 | CNY 6.25 | -1.42% | CNY 6.34 | CNY 6.40 | CNY 6.19 | 4.43M |
| 2026-07-08 | CNY 6.34 | -0.47% | CNY 6.39 | CNY 6.44 | CNY 6.27 | 4.55M |
| 2026-07-07 | CNY 6.37 | -3.48% | CNY 6.57 | CNY 6.62 | CNY 6.34 | 5.30M |
| 2026-07-06 | CNY 6.60 | -0.15% | CNY 6.58 | CNY 6.67 | CNY 6.55 | 4.82M |
| 2026-07-03 | CNY 6.61 | +1.69% | CNY 6.51 | CNY 6.67 | CNY 6.51 | 5.07M |
| 2026-07-02 | CNY 6.50 | -0.76% | CNY 6.50 | CNY 6.67 | CNY 6.50 | 5.83M |
| 2026-07-01 | CNY 6.55 | +3.80% | CNY 6.39 | CNY 6.65 | CNY 6.35 | 8.33M |
| 2026-06-30 | CNY 6.31 | -1.87% | CNY 6.41 | CNY 6.44 | CNY 6.21 | 5.62M |
| 2026-06-29 | CNY 6.43 | +1.10% | CNY 6.35 | CNY 6.48 | CNY 6.12 | 7.38M |
| 2026-06-26 | CNY 6.36 | -3.34% | CNY 6.50 | CNY 6.59 | CNY 6.36 | 5.70M |
| 2026-06-25 | CNY 6.58 | +0.92% | CNY 6.47 | CNY 6.66 | CNY 6.40 | 7.39M |
| 2026-06-24 | CNY 6.52 | -3.98% | CNY 6.74 | CNY 6.81 | CNY 6.51 | 6.95M |
| 2026-06-23 | CNY 6.79 | +2.11% | CNY 6.60 | CNY 6.92 | CNY 6.60 | 8.23M |
| 2026-06-22 | CNY 6.65 | +0.91% | CNY 6.57 | CNY 6.66 | CNY 6.40 | 7.55M |
| 2026-06-18 | CNY 6.59 | -0.75% | CNY 6.63 | CNY 6.65 | CNY 6.49 | 5.07M |
| 2026-06-17 | CNY 6.64 | -2.92% | CNY 6.83 | CNY 6.83 | CNY 6.58 | 7.36M |
| 2026-06-16 | CNY 6.84 | -1.30% | CNY 6.91 | CNY 6.93 | CNY 6.78 | 4.72M |
| 2026-06-15 | CNY 6.93 | -0.43% | CNY 6.94 | CNY 7.08 | CNY 6.88 | 7.02M |
| 2026-06-12 | CNY 6.96 | +2.20% | CNY 6.85 | CNY 6.96 | CNY 6.78 | 7.76M |
| 2026-06-11 | CNY 6.81 | -2.44% | CNY 6.91 | CNY 6.93 | CNY 6.76 | 6.55M |
| 2026-06-10 | CNY 6.98 | -0.71% | CNY 7.00 | CNY 7.08 | CNY 6.91 | 5.24M |
| 2026-06-09 | CNY 7.03 | -0.71% | CNY 7.16 | CNY 7.16 | CNY 6.97 | 3.93M |
| 2026-06-08 | CNY 7.08 | -2.61% | CNY 7.25 | CNY 7.32 | CNY 7.00 | 5.59M |
| 2026-06-05 | CNY 7.27 | +0.83% | CNY 7.22 | CNY 7.40 | CNY 7.22 | 4.89M |
| 2026-06-04 | CNY 7.21 | -3.48% | CNY 7.45 | CNY 7.52 | CNY 7.17 | 6.19M |
| 2026-06-03 | CNY 7.47 | -2.23% | CNY 7.63 | CNY 7.63 | CNY 7.41 | 7.67M |
| 2026-06-02 | CNY 7.64 | -2.43% | CNY 7.79 | CNY 7.83 | CNY 7.60 | 6.25M |
| 2026-06-01 | CNY 7.83 | +1.16% | CNY 7.66 | CNY 7.85 | CNY 7.53 | 7.00M |
| 2026-05-29 | CNY 7.74 | +2.52% | CNY 7.58 | CNY 7.82 | CNY 7.51 | 9.23M |
| 2026-05-28 | CNY 7.55 | -2.33% | CNY 7.65 | CNY 7.73 | CNY 7.50 | 7.11M |
| 2026-05-27 | CNY 7.73 | +1.31% | CNY 7.57 | CNY 7.91 | CNY 7.42 | 11.19M |
| 2026-05-26 | CNY 7.63 | -1.29% | CNY 7.67 | CNY 7.81 | CNY 7.55 | 5.75M |