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 5.16 | -0.58% | CNY 5.20 | CNY 5.23 | CNY 5.11 | 8.92M |
| 2026-09-29 | CNY 5.19 | -0.95% | CNY 5.22 | CNY 5.31 | CNY 5.17 | 8.59M |
| 2026-09-28 | CNY 5.24 | -0.38% | CNY 5.23 | CNY 5.29 | CNY 5.12 | 9.84M |
| 2026-09-24 | CNY 5.26 | -0.75% | CNY 5.30 | CNY 5.37 | CNY 5.26 |
| 9.20M |
| 2026-09-23 | CNY 5.30 | -0.75% | CNY 5.35 | CNY 5.38 | CNY 5.29 | 7.98M |
| 2026-09-22 | CNY 5.34 | -1.29% | CNY 5.44 | CNY 5.44 | CNY 5.33 | 8.36M |
| 2026-09-21 | CNY 5.41 | +1.12% | CNY 5.28 | CNY 5.43 | CNY 5.28 | 11.85M |
| 2026-09-18 | CNY 5.35 | +1.71% | CNY 5.28 | CNY 5.39 | CNY 5.24 | 12.31M |
| 2026-09-17 | CNY 5.26 | +1.74% | CNY 5.14 | CNY 5.31 | CNY 5.10 | 10.97M |
| 2026-09-16 | CNY 5.17 | +1.97% | CNY 5.04 | CNY 5.19 | CNY 4.99 | 7.88M |
| 2026-09-15 | CNY 5.07 | -1.93% | CNY 5.17 | CNY 5.19 | CNY 5.05 | 9.41M |
| 2026-09-14 | CNY 5.17 | -0.58% | CNY 5.16 | CNY 5.21 | CNY 5.14 | 7.94M |
| 2026-09-11 | CNY 5.20 | -1.33% | CNY 5.24 | CNY 5.27 | CNY 5.09 | 13.58M |
| 2026-09-10 | CNY 5.27 | -1.50% | CNY 5.37 | CNY 5.38 | CNY 5.25 | 9.03M |
| 2026-09-09 | CNY 5.35 | -0.56% | CNY 5.36 | CNY 5.38 | CNY 5.30 | 7.00M |
| 2026-09-08 | CNY 5.38 | +3.46% | CNY 5.22 | CNY 5.41 | CNY 5.19 | 13.79M |
| 2026-09-07 | CNY 5.20 | -0.19% | CNY 5.21 | CNY 5.25 | CNY 5.19 | 6.53M |
| 2026-09-04 | CNY 5.21 | 0.00% | CNY 5.23 | CNY 5.30 | CNY 5.19 | 8.58M |
| 2026-09-03 | CNY 5.21 | -0.95% | CNY 5.30 | CNY 5.33 | CNY 5.19 | 8.79M |
| 2026-09-02 | CNY 5.26 | -1.31% | CNY 5.30 | CNY 5.33 | CNY 5.22 | 8.44M |
| 2026-09-01 | CNY 5.33 | +0.95% | CNY 5.28 | CNY 5.34 | CNY 5.28 | 9.62M |
| 2026-08-31 | CNY 5.28 | +0.76% | CNY 5.19 | CNY 5.31 | CNY 5.19 | 12.04M |
| 2026-08-28 | CNY 5.24 | +1.35% | CNY 5.17 | CNY 5.31 | CNY 5.14 | 12.74M |
| 2026-08-27 | CNY 5.17 | +0.78% | CNY 5.16 | CNY 5.19 | CNY 5.10 | 9.89M |
| 2026-08-26 | CNY 5.13 | -0.77% | CNY 5.17 | CNY 5.24 | CNY 5.11 | 9.97M |
| 2026-08-25 | CNY 5.17 | +2.38% | CNY 5.00 | CNY 5.21 | CNY 5.00 | 15.48M |
| 2026-08-24 | CNY 5.05 | -0.39% | CNY 5.09 | CNY 5.11 | CNY 4.97 | 11.77M |
| 2026-08-21 | CNY 5.07 | +0.20% | CNY 5.07 | CNY 5.14 | CNY 4.96 | 17.48M |
| 2026-08-20 | CNY 5.06 | +1.61% | CNY 4.99 | CNY 5.15 | CNY 4.89 | 19.82M |
| 2026-08-19 | CNY 4.98 | -4.60% | CNY 5.15 | CNY 5.24 | CNY 4.95 | 26.01M |
| 2026-08-18 | CNY 5.22 | +2.96% | CNY 5.09 | CNY 5.36 | CNY 5.00 | 31.76M |
| 2026-08-17 | CNY 5.07 | +1.60% | CNY 5.01 | CNY 5.09 | CNY 4.94 | 10.17M |
| 2026-08-14 | CNY 4.99 | +0.20% | CNY 4.98 | CNY 5.01 | CNY 4.93 | 6.87M |
| 2026-08-13 | CNY 4.98 | -1.97% | CNY 5.08 | CNY 5.10 | CNY 4.97 | 10.87M |
| 2026-08-12 | CNY 5.08 | +0.79% | CNY 5.03 | CNY 5.10 | CNY 5.00 | 7.83M |
| 2026-08-11 | CNY 5.04 | -1.37% | CNY 5.10 | CNY 5.10 | CNY 4.98 | 7.60M |
| 2026-08-10 | CNY 5.11 | +2.40% | CNY 5.03 | CNY 5.11 | CNY 4.95 | 10.86M |
| 2026-08-07 | CNY 4.99 | -0.80% | CNY 5.06 | CNY 5.10 | CNY 4.96 | 7.79M |
| 2026-08-06 | CNY 5.03 | -0.20% | CNY 5.03 | CNY 5.07 | CNY 4.96 | 7.63M |
| 2026-08-05 | CNY 5.04 | -0.20% | CNY 5.06 | CNY 5.08 | CNY 4.98 | 8.98M |
| 2026-08-04 | CNY 5.05 | 0.00% | CNY 5.06 | CNY 5.08 | CNY 4.99 | 8.16M |
| 2026-08-03 | CNY 5.05 | +3.27% | CNY 4.88 | CNY 5.06 | CNY 4.86 | 12.70M |
| 2026-07-31 | CNY 4.89 | +2.09% | CNY 4.79 | CNY 4.92 | CNY 4.79 | 9.82M |
| 2026-07-30 | CNY 4.79 | -0.83% | CNY 4.80 | CNY 4.90 | CNY 4.74 | 9.51M |
| 2026-07-29 | CNY 4.83 | +1.68% | CNY 4.78 | CNY 4.86 | CNY 4.74 | 11.69M |
| 2026-07-28 | CNY 4.75 | +0.85% | CNY 4.66 | CNY 4.82 | CNY 4.66 | 9.95M |
| 2026-07-27 | CNY 4.71 | +4.20% | CNY 4.48 | CNY 4.73 | CNY 4.48 | 11.91M |
| 2026-07-24 | CNY 4.52 | -2.80% | CNY 4.62 | CNY 4.65 | CNY 4.51 | 9.46M |
| 2026-07-23 | CNY 4.65 | +2.88% | CNY 4.48 | CNY 4.67 | CNY 4.48 | 11.06M |
| 2026-07-22 | CNY 4.52 | -2.80% | CNY 4.62 | CNY 4.67 | CNY 4.50 | 11.18M |
| 2026-07-21 | CNY 4.65 | +0.87% | CNY 4.60 | CNY 4.69 | CNY 4.48 | 15.87M |
| 2026-07-20 | CNY 4.61 | -1.07% | CNY 4.63 | CNY 4.84 | CNY 4.55 | 16.81M |
| 2026-07-17 | CNY 4.66 | -5.48% | CNY 4.92 | CNY 5.00 | CNY 4.62 | 17.18M |
| 2026-07-16 | CNY 4.93 | +1.86% | CNY 4.82 | CNY 5.02 | CNY 4.77 | 12.63M |
| 2026-07-15 | CNY 4.84 | +0.21% | CNY 4.81 | CNY 4.92 | CNY 4.81 | 9.67M |
| 2026-07-14 | CNY 4.83 | +1.68% | CNY 4.72 | CNY 4.85 | CNY 4.66 | 9.80M |
| 2026-07-13 | CNY 4.75 | -4.81% | CNY 4.98 | CNY 4.99 | CNY 4.72 | 12.38M |
| 2026-07-10 | CNY 4.99 | +1.22% | CNY 4.91 | CNY 5.10 | CNY 4.80 | 13.96M |
| 2026-07-09 | CNY 4.93 | -0.20% | CNY 4.90 | CNY 4.99 | CNY 4.77 | 11.18M |
| 2026-07-08 | CNY 4.94 | -1.20% | CNY 5.01 | CNY 5.04 | CNY 4.90 | 10.48M |
| 2026-07-07 | CNY 5.00 | -3.66% | CNY 5.15 | CNY 5.21 | CNY 5.00 | 13.95M |
| 2026-07-06 | CNY 5.19 | -2.63% | CNY 5.30 | CNY 5.37 | CNY 5.19 | 13.27M |
| 2026-07-03 | CNY 5.33 | +2.11% | CNY 5.22 | CNY 5.38 | CNY 5.17 | 18.39M |
| 2026-07-02 | CNY 5.22 | 0.00% | CNY 5.25 | CNY 5.45 | CNY 5.15 | 20.13M |
| 2026-07-01 | CNY 5.22 | +4.82% | CNY 5.01 | CNY 5.35 | CNY 4.91 | 25.68M |
| 2026-06-30 | CNY 4.98 | +2.68% | CNY 4.81 | CNY 5.14 | CNY 4.77 | 19.42M |
| 2026-06-29 | CNY 4.85 | +2.54% | CNY 4.77 | CNY 4.92 | CNY 4.67 | 17.72M |
| 2026-06-26 | CNY 4.73 | -1.66% | CNY 4.84 | CNY 4.93 | CNY 4.73 | 14.26M |
| 2026-06-25 | CNY 4.81 | -3.61% | CNY 4.94 | CNY 5.09 | CNY 4.80 | 18.27M |
| 2026-06-24 | CNY 4.99 | -2.92% | CNY 5.13 | CNY 5.18 | CNY 4.96 | 15.03M |
| 2026-06-23 | CNY 5.14 | -0.39% | CNY 5.10 | CNY 5.30 | CNY 5.07 | 17.60M |
| 2026-06-22 | CNY 5.16 | 0.00% | CNY 5.11 | CNY 5.16 | CNY 4.94 | 20.84M |
| 2026-06-18 | CNY 5.16 | -4.44% | CNY 5.40 | CNY 5.41 | CNY 5.13 | 16.67M |
| 2026-06-17 | CNY 5.40 | -4.93% | CNY 5.61 | CNY 5.66 | CNY 5.40 | 16.41M |
| 2026-06-16 | CNY 5.68 | -1.90% | CNY 5.75 | CNY 5.75 | CNY 5.58 | 14.59M |
| 2026-06-15 | CNY 5.79 | +2.84% | CNY 5.62 | CNY 5.79 | CNY 5.60 | 16.76M |
| 2026-06-12 | CNY 5.63 | +1.44% | CNY 5.66 | CNY 5.69 | CNY 5.53 | 15.91M |
| 2026-06-11 | CNY 5.55 | -2.63% | CNY 5.60 | CNY 5.67 | CNY 5.45 | 17.14M |
| 2026-06-10 | CNY 5.70 | -2.06% | CNY 5.87 | CNY 5.94 | CNY 5.58 | 32.28M |
| 2026-06-09 | CNY 5.82 | +10.02% | CNY 5.33 | CNY 5.82 | CNY 5.31 | 20.18M |
| 2026-06-08 | CNY 5.29 | -5.87% | CNY 5.50 | CNY 5.57 | CNY 5.25 | 17.71M |
| 2026-06-05 | CNY 5.62 | +0.54% | CNY 5.55 | CNY 5.68 | CNY 5.45 | 17.09M |
| 2026-06-04 | CNY 5.59 | +2.95% | CNY 5.44 | CNY 5.62 | CNY 5.40 | 20.31M |
| 2026-06-03 | CNY 5.43 | +0.56% | CNY 5.39 | CNY 5.47 | CNY 5.34 | 9.37M |
| 2026-06-02 | CNY 5.40 | -2.17% | CNY 5.52 | CNY 5.54 | CNY 5.35 | 11.94M |
| 2026-06-01 | CNY 5.52 | +3.56% | CNY 5.32 | CNY 5.56 | CNY 5.29 | 14.20M |
| 2026-05-29 | CNY 5.33 | -2.56% | CNY 5.48 | CNY 5.54 | CNY 5.31 | 13.55M |
| 2026-05-28 | CNY 5.47 | +0.74% | CNY 5.44 | CNY 5.53 | CNY 5.37 | 13.75M |
| 2026-05-27 | CNY 5.43 | -3.04% | CNY 5.61 | CNY 5.64 | CNY 5.39 | 16.33M |
| 2026-05-26 | CNY 5.60 | -2.10% | CNY 5.69 | CNY 5.69 | CNY 5.52 | 14.61M |