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 2.97 | -1.00% | CNY 3.01 | CNY 3.02 | CNY 2.93 | 8.60M |
| 2026-09-29 | CNY 3.00 | +3.09% | CNY 2.90 | CNY 3.06 | CNY 2.88 | 12.46M |
| 2026-09-28 | CNY 2.91 | 0.00% | CNY 2.91 | CNY 2.96 | CNY 2.90 | 5.17M |
| 2026-09-24 | CNY 2.91 | -0.68% | CNY 2.92 | CNY 2.92 | CNY 2.88 | 6.50M |
| 2026-09-23 | CNY 2.93 | -0.34% | CNY 2.95 | CNY 2.98 | CNY 2.92 | 4.86M |
| 2026-09-22 | CNY 2.94 | -1.01% | CNY 2.98 | CNY 2.98 | CNY 2.92 | 5.95M |
| 2026-09-21 | CNY 2.97 | -1.33% | CNY 3.00 | CNY 3.00 | CNY 2.96 | 5.92M |
| 2026-09-18 | CNY 3.01 | +0.67% | CNY 2.99 | CNY 3.03 | CNY 2.99 | 4.75M |
| 2026-09-17 | CNY 2.99 | 0.00% | CNY 2.98 | CNY 3.00 | CNY 2.95 | 4.65M |
| 2026-09-16 | CNY 2.99 | +0.67% | CNY 2.97 | CNY 3.01 | CNY 2.94 | 5.21M |
| 2026-09-15 | CNY 2.97 | -0.67% | CNY 2.98 | CNY 3.05 | CNY 2.96 | 5.65M |
| 2026-09-14 | CNY 2.99 | -0.33% | CNY 2.99 | CNY 3.00 | CNY 2.95 | 3.92M |
| 2026-09-11 | CNY 3.00 | -1.32% | CNY 3.02 | CNY 3.03 | CNY 2.98 | 6.81M |
| 2026-09-10 | CNY 3.04 | -0.33% | CNY 3.04 | CNY 3.07 | CNY 3.00 | 4.22M |
| 2026-09-09 | CNY 3.05 | -0.65% | CNY 3.07 | CNY 3.09 | CNY 3.05 | 3.01M |
| 2026-09-08 | CNY 3.07 | -0.97% | CNY 3.10 | CNY 3.12 | CNY 3.07 | 5.28M |
| 2026-09-07 | CNY 3.10 | 0.00% | CNY 3.07 | CNY 3.12 | CNY 3.06 | 4.52M |
| 2026-09-04 | CNY 3.10 | +1.31% | CNY 3.04 | CNY 3.11 | CNY 3.04 | 6.77M |
| 2026-09-03 | CNY 3.06 | -1.29% | CNY 3.08 | CNY 3.10 | CNY 3.05 | 5.57M |
| 2026-09-02 | CNY 3.10 | -0.32% | CNY 3.08 | CNY 3.12 | CNY 3.07 | 4.09M |
| 2026-09-01 | CNY 3.11 | -0.96% | CNY 3.15 | CNY 3.15 | CNY 3.10 | 7.04M |
| 2026-08-31 | CNY 3.14 | -1.26% | CNY 3.21 | CNY 3.21 | CNY 3.13 | 5.73M |
| 2026-08-28 | CNY 3.18 | -0.31% | CNY 3.18 | CNY 3.24 | CNY 3.15 | 6.84M |
| 2026-08-27 | CNY 3.19 | +0.63% | CNY 3.17 | CNY 3.19 | CNY 3.15 | 4.46M |
| 2026-08-26 | CNY 3.17 | +0.96% | CNY 3.14 | CNY 3.17 | CNY 3.13 | 4.42M |
| 2026-08-25 | CNY 3.14 | +0.32% | CNY 3.13 | CNY 3.15 | CNY 3.12 | 3.98M |
| 2026-08-24 | CNY 3.13 | -1.88% | CNY 3.17 | CNY 3.19 | CNY 3.12 | 6.93M |
| 2026-08-21 | CNY 3.19 | 0.00% | CNY 3.16 | CNY 3.19 | CNY 3.15 | 4.24M |
| 2026-08-20 | CNY 3.19 | +1.59% | CNY 3.16 | CNY 3.19 | CNY 3.14 | 6.58M |
| 2026-08-19 | CNY 3.14 | -3.09% | CNY 3.24 | CNY 3.25 | CNY 3.13 | 7.84M |
| 2026-08-18 | CNY 3.24 | 0.00% | CNY 3.25 | CNY 3.25 | CNY 3.20 | 6.91M |
| 2026-08-17 | CNY 3.24 | +1.57% | CNY 3.20 | CNY 3.30 | CNY 3.15 | 9.13M |
| 2026-08-14 | CNY 3.19 | 0.00% | CNY 3.20 | CNY 3.22 | CNY 3.16 | 5.81M |
| 2026-08-13 | CNY 3.19 | +0.63% | CNY 3.17 | CNY 3.21 | CNY 3.14 | 5.69M |
| 2026-08-12 | CNY 3.17 | +0.32% | CNY 3.16 | CNY 3.18 | CNY 3.13 | 6.09M |
| 2026-08-11 | CNY 3.16 | 0.00% | CNY 3.15 | CNY 3.18 | CNY 3.13 | 5.49M |
| 2026-08-10 | CNY 3.16 | -1.25% | CNY 3.19 | CNY 3.20 | CNY 3.12 | 10.56M |
| 2026-08-07 | CNY 3.20 | -0.93% | CNY 3.20 | CNY 3.22 | CNY 3.16 | 10.30M |
| 2026-08-06 | CNY 3.23 | +1.57% | CNY 3.18 | CNY 3.23 | CNY 3.13 | 12.30M |
| 2026-08-05 | CNY 3.18 | +1.27% | CNY 3.12 | CNY 3.20 | CNY 3.12 | 8.29M |
| 2026-08-04 | CNY 3.14 | +0.96% | CNY 3.13 | CNY 3.16 | CNY 3.08 | 6.99M |
| 2026-08-03 | CNY 3.11 | +1.97% | CNY 3.05 | CNY 3.14 | CNY 3.03 | 8.43M |
| 2026-07-31 | CNY 3.05 | +2.35% | CNY 2.99 | CNY 3.05 | CNY 2.96 | 7.91M |
| 2026-07-30 | CNY 2.98 | +1.36% | CNY 2.97 | CNY 3.04 | CNY 2.94 | 9.30M |
| 2026-07-29 | CNY 2.94 | +3.16% | CNY 2.86 | CNY 3.06 | CNY 2.84 | 14.42M |
| 2026-07-28 | CNY 2.85 | -0.35% | CNY 2.85 | CNY 2.89 | CNY 2.82 | 5.05M |
| 2026-07-27 | CNY 2.86 | +2.14% | CNY 2.81 | CNY 2.86 | CNY 2.80 | 6.12M |
| 2026-07-24 | CNY 2.80 | -2.10% | CNY 2.84 | CNY 2.86 | CNY 2.80 | 5.20M |
| 2026-07-23 | CNY 2.86 | +2.51% | CNY 2.80 | CNY 2.87 | CNY 2.79 | 8.99M |
| 2026-07-22 | CNY 2.79 | +1.09% | CNY 2.75 | CNY 2.82 | CNY 2.72 | 8.18M |
| 2026-07-21 | CNY 2.76 | +1.10% | CNY 2.74 | CNY 2.83 | CNY 2.64 | 14.57M |
| 2026-07-20 | CNY 2.73 | -8.70% | CNY 3.00 | CNY 3.00 | CNY 2.69 | 19.51M |
| 2026-07-17 | CNY 2.99 | -1.97% | CNY 3.04 | CNY 3.10 | CNY 2.98 | 13.98M |
| 2026-07-16 | CNY 3.05 | 0.00% | CNY 3.04 | CNY 3.07 | CNY 2.99 | 9.15M |
| 2026-07-15 | CNY 3.05 | -0.97% | CNY 3.09 | CNY 3.10 | CNY 3.03 | 8.62M |
| 2026-07-14 | CNY 3.08 | -0.65% | CNY 3.09 | CNY 3.14 | CNY 3.05 | 10.83M |
| 2026-07-13 | CNY 3.10 | -5.20% | CNY 3.26 | CNY 3.26 | CNY 3.07 | 17.68M |
| 2026-07-10 | CNY 3.27 | +3.81% | CNY 3.12 | CNY 3.30 | CNY 3.10 | 17.68M |
| 2026-07-09 | CNY 3.15 | 0.00% | CNY 3.12 | CNY 3.23 | CNY 3.11 | 15.28M |
| 2026-07-08 | CNY 3.15 | -2.17% | CNY 3.21 | CNY 3.22 | CNY 3.11 | 16.52M |
| 2026-07-07 | CNY 3.22 | -1.23% | CNY 3.28 | CNY 3.38 | CNY 3.16 | 20.90M |
| 2026-07-06 | CNY 3.26 | -4.96% | CNY 3.40 | CNY 3.51 | CNY 3.19 | 35.56M |
| 2026-07-03 | CNY 3.43 | +4.89% | CNY 3.22 | CNY 3.43 | CNY 3.19 | 32.66M |
| 2026-07-02 | CNY 3.27 | -2.68% | CNY 3.53 | CNY 3.53 | CNY 3.21 | 60.13M |
| 2026-07-01 | CNY 3.36 | +5.00% | CNY 3.36 | CNY 3.36 | CNY 3.28 | 11.74M |
| 2026-06-30 | CNY 3.20 | +4.92% | CNY 3.19 | CNY 3.20 | CNY 3.09 | 20.90M |
| 2026-06-29 | CNY 3.05 | +5.17% | CNY 2.97 | CNY 3.05 | CNY 2.88 | 30.33M |
| 2026-06-26 | CNY 2.90 | +5.07% | CNY 2.85 | CNY 2.90 | CNY 2.77 | 35.75M |
| 2026-06-25 | CNY 2.76 | +4.94% | CNY 2.76 | CNY 2.76 | CNY 2.76 | 5.70M |
| 2026-06-24 | CNY 2.63 | +5.20% | CNY 2.63 | CNY 2.63 | CNY 2.63 | 1.10M |
| 2026-06-23 | CNY 2.50 | +5.04% | CNY 2.50 | CNY 2.50 | CNY 2.50 | 1.94M |
| 2026-06-22 | CNY 2.38 | -4.80% | CNY 2.49 | CNY 2.49 | CNY 2.38 | 14.63M |
| 2026-06-18 | CNY 2.50 | -0.79% | CNY 2.56 | CNY 2.56 | CNY 2.46 | 12.39M |
| 2026-06-17 | CNY 2.52 | -1.18% | CNY 2.56 | CNY 2.63 | CNY 2.52 | 12.22M |
| 2026-06-16 | CNY 2.55 | -1.92% | CNY 2.61 | CNY 2.61 | CNY 2.53 | 12.41M |
| 2026-06-15 | CNY 2.60 | -0.76% | CNY 2.60 | CNY 2.67 | CNY 2.58 | 9.09M |
| 2026-06-12 | CNY 2.62 | -0.38% | CNY 2.63 | CNY 2.67 | CNY 2.61 | 8.45M |
| 2026-06-11 | CNY 2.63 | -3.66% | CNY 2.69 | CNY 2.72 | CNY 2.60 | 10.05M |
| 2026-06-10 | CNY 2.73 | -1.80% | CNY 2.80 | CNY 2.84 | CNY 2.68 | 11.37M |
| 2026-06-09 | CNY 2.78 | -2.11% | CNY 2.85 | CNY 2.88 | CNY 2.78 | 7.34M |
| 2026-06-08 | CNY 2.84 | -3.40% | CNY 2.92 | CNY 2.92 | CNY 2.83 | 9.88M |
| 2026-06-05 | CNY 2.94 | 0.00% | CNY 2.94 | CNY 2.96 | CNY 2.93 | 5.71M |
| 2026-06-04 | CNY 2.94 | -1.01% | CNY 2.95 | CNY 2.96 | CNY 2.94 | 6.57M |
| 2026-06-03 | CNY 2.97 | -0.67% | CNY 2.99 | CNY 3.00 | CNY 2.95 | 6.49M |
| 2026-06-02 | CNY 2.99 | -0.33% | CNY 2.99 | CNY 2.99 | CNY 2.95 | 7.26M |
| 2026-06-01 | CNY 3.00 | +1.35% | CNY 2.95 | CNY 3.03 | CNY 2.94 | 8.89M |
| 2026-05-29 | CNY 2.96 | 0.00% | CNY 2.98 | CNY 3.05 | CNY 2.94 | 10.37M |
| 2026-05-28 | CNY 2.96 | -1.00% | CNY 2.99 | CNY 2.99 | CNY 2.95 | 7.66M |
| 2026-05-27 | CNY 2.99 | 0.00% | CNY 3.00 | CNY 3.02 | CNY 2.97 | 5.48M |
| 2026-05-26 | CNY 2.99 | -0.99% | CNY 3.02 | CNY 3.04 | CNY 2.98 | 8.04M |