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 6.71 | -4.82% | CNY 6.95 | CNY 6.95 | CNY 6.65 | 74.52M |
| 2026-09-29 | CNY 7.05 | -5.50% | CNY 6.71 | CNY 7.34 | CNY 6.71 | 123.18M |
| 2026-09-28 | CNY 7.46 | -10.01% | CNY 7.90 | CNY 8.04 | CNY 7.46 | 16.35M |
| 2026-09-24 | CNY 8.29 | +9.95% | CNY 7.67 | CNY 8.29 | CNY 7.67 | 75.55M |
| 2026-09-23 | CNY 7.54 | +10.07% | CNY 6.85 | CNY 7.54 | CNY 6.69 | 74.13M |
| 2026-09-22 | CNY 6.85 | -0.29% | CNY 6.78 | CNY 7.07 | CNY 6.66 | 61.75M |
| 2026-09-21 | CNY 6.87 | +5.86% | CNY 6.49 | CNY 7.14 | CNY 6.40 | 66.65M |
| 2026-09-18 | CNY 6.49 | 0.00% | CNY 6.55 | CNY 6.62 | CNY 6.45 | 40.16M |
| 2026-09-17 | CNY 6.49 | -0.31% | CNY 6.43 | CNY 6.55 | CNY 6.36 | 45.46M |
| 2026-09-16 | CNY 6.51 | +2.84% | CNY 6.20 | CNY 6.58 | CNY 6.19 | 63.91M |
| 2026-09-15 | CNY 6.33 | -6.08% | CNY 6.60 | CNY 6.72 | CNY 6.22 | 84.53M |
| 2026-09-14 | CNY 6.74 | -10.01% | CNY 6.78 | CNY 7.08 | CNY 6.74 | 97.60M |
| 2026-09-11 | CNY 7.49 | -9.98% | CNY 7.99 | CNY 8.09 | CNY 7.49 | 35.95M |
| 2026-09-10 | CNY 8.32 | -3.37% | CNY 8.60 | CNY 8.76 | CNY 7.80 | 107.79M |
| 2026-09-09 | CNY 8.61 | -1.26% | CNY 8.99 | CNY 9.49 | CNY 8.25 | 148.85M |
| 2026-09-08 | CNY 8.72 | +9.96% | CNY 7.80 | CNY 8.72 | CNY 7.79 | 136.00M |
| 2026-09-07 | CNY 7.93 | +9.99% | CNY 7.54 | CNY 7.93 | CNY 7.24 | 104.66M |
| 2026-09-04 | CNY 7.21 | -9.99% | CNY 8.56 | CNY 8.57 | CNY 7.21 | 143.95M |
| 2026-09-03 | CNY 8.01 | +10.03% | CNY 8.01 | CNY 8.01 | CNY 7.90 | 46.00M |
| 2026-09-02 | CNY 7.28 | +9.97% | CNY 7.28 | CNY 7.28 | CNY 7.28 | 26.41M |
| 2026-09-01 | CNY 6.62 | +9.97% | CNY 6.28 | CNY 6.62 | CNY 5.76 | 59.45M |
| 2026-08-31 | CNY 6.02 | +10.05% | CNY 5.43 | CNY 6.02 | CNY 5.35 | 18.11M |
| 2026-08-28 | CNY 5.47 | +1.86% | CNY 5.36 | CNY 5.48 | CNY 5.28 | 14.29M |
| 2026-08-27 | CNY 5.37 | +1.13% | CNY 5.31 | CNY 5.64 | CNY 5.29 | 16.55M |
| 2026-08-26 | CNY 5.31 | 0.00% | CNY 5.30 | CNY 5.36 | CNY 5.27 | 5.15M |
| 2026-08-25 | CNY 5.31 | +3.11% | CNY 5.15 | CNY 5.34 | CNY 5.09 | 6.42M |
| 2026-08-24 | CNY 5.15 | -1.34% | CNY 5.24 | CNY 5.26 | CNY 5.10 | 3.52M |
| 2026-08-21 | CNY 5.22 | +0.58% | CNY 5.17 | CNY 5.25 | CNY 5.06 | 4.64M |
| 2026-08-20 | CNY 5.19 | +2.17% | CNY 5.10 | CNY 5.21 | CNY 5.10 | 5.54M |
| 2026-08-19 | CNY 5.08 | -2.87% | CNY 5.20 | CNY 5.23 | CNY 5.06 | 7.32M |
| 2026-08-18 | CNY 5.23 | -0.57% | CNY 5.23 | CNY 5.27 | CNY 5.16 | 5.00M |
| 2026-08-17 | CNY 5.26 | +2.14% | CNY 5.16 | CNY 5.26 | CNY 5.11 | 6.25M |
| 2026-08-14 | CNY 5.15 | 0.00% | CNY 5.13 | CNY 5.19 | CNY 5.07 | 7.95M |
| 2026-08-13 | CNY 5.15 | -1.15% | CNY 5.28 | CNY 5.28 | CNY 5.12 | 6.26M |
| 2026-08-12 | CNY 5.21 | +1.17% | CNY 5.15 | CNY 5.22 | CNY 5.15 | 3.86M |
| 2026-08-11 | CNY 5.15 | -0.19% | CNY 5.19 | CNY 5.20 | CNY 5.08 | 5.52M |
| 2026-08-10 | CNY 5.16 | +3.20% | CNY 5.03 | CNY 5.16 | CNY 4.97 | 6.41M |
| 2026-08-07 | CNY 5.00 | -0.79% | CNY 5.02 | CNY 5.05 | CNY 4.88 | 5.48M |
| 2026-08-06 | CNY 5.04 | +1.61% | CNY 4.96 | CNY 5.05 | CNY 4.91 | 5.22M |
| 2026-08-05 | CNY 4.96 | -0.80% | CNY 5.03 | CNY 5.06 | CNY 4.91 | 5.47M |
| 2026-08-04 | CNY 5.00 | +1.42% | CNY 4.95 | CNY 5.03 | CNY 4.91 | 6.56M |
| 2026-08-03 | CNY 4.93 | +4.01% | CNY 4.79 | CNY 4.94 | CNY 4.75 | 5.83M |
| 2026-07-31 | CNY 4.74 | +1.94% | CNY 4.71 | CNY 4.78 | CNY 4.66 | 5.32M |
| 2026-07-30 | CNY 4.65 | -1.27% | CNY 4.72 | CNY 4.80 | CNY 4.62 | 6.84M |
| 2026-07-29 | CNY 4.71 | +1.51% | CNY 4.63 | CNY 4.74 | CNY 4.60 | 7.70M |
| 2026-07-28 | CNY 4.64 | +0.87% | CNY 4.60 | CNY 4.70 | CNY 4.55 | 6.32M |
| 2026-07-27 | CNY 4.60 | +3.84% | CNY 4.50 | CNY 4.63 | CNY 4.45 | 9.10M |
| 2026-07-24 | CNY 4.43 | -1.99% | CNY 4.48 | CNY 4.50 | CNY 4.33 | 5.87M |
| 2026-07-23 | CNY 4.52 | +6.10% | CNY 4.26 | CNY 4.53 | CNY 4.24 | 10.32M |
| 2026-07-22 | CNY 4.26 | -3.62% | CNY 4.42 | CNY 4.48 | CNY 4.25 | 8.28M |
| 2026-07-21 | CNY 4.42 | +0.45% | CNY 4.42 | CNY 4.48 | CNY 4.16 | 11.11M |
| 2026-07-20 | CNY 4.40 | -5.17% | CNY 4.69 | CNY 4.79 | CNY 4.35 | 10.04M |
| 2026-07-17 | CNY 4.64 | -3.93% | CNY 4.88 | CNY 4.93 | CNY 4.58 | 8.53M |
| 2026-07-16 | CNY 4.83 | +0.84% | CNY 4.79 | CNY 4.94 | CNY 4.72 | 5.82M |
| 2026-07-15 | CNY 4.79 | +1.05% | CNY 4.73 | CNY 4.89 | CNY 4.69 | 7.97M |
| 2026-07-14 | CNY 4.74 | +3.27% | CNY 4.60 | CNY 4.75 | CNY 4.50 | 8.28M |
| 2026-07-13 | CNY 4.59 | -4.38% | CNY 4.80 | CNY 4.84 | CNY 4.57 | 7.98M |
| 2026-07-10 | CNY 4.80 | +1.05% | CNY 4.75 | CNY 4.93 | CNY 4.67 | 8.48M |
| 2026-07-09 | CNY 4.75 | +0.21% | CNY 4.74 | CNY 4.80 | CNY 4.60 | 6.95M |
| 2026-07-08 | CNY 4.74 | -1.46% | CNY 4.81 | CNY 4.81 | CNY 4.66 | 7.51M |
| 2026-07-07 | CNY 4.81 | -3.02% | CNY 4.95 | CNY 4.98 | CNY 4.80 | 6.99M |
| 2026-07-06 | CNY 4.96 | -1.39% | CNY 5.03 | CNY 5.14 | CNY 4.93 | 6.99M |
| 2026-07-03 | CNY 5.03 | +0.80% | CNY 5.06 | CNY 5.08 | CNY 4.91 | 9.22M |
| 2026-07-02 | CNY 4.99 | -0.40% | CNY 5.05 | CNY 5.16 | CNY 4.97 | 10.99M |
| 2026-07-01 | CNY 5.01 | +1.42% | CNY 4.98 | CNY 5.12 | CNY 4.87 | 9.02M |
| 2026-06-30 | CNY 4.94 | -0.80% | CNY 5.00 | CNY 5.05 | CNY 4.86 | 8.31M |
| 2026-06-29 | CNY 4.98 | -0.99% | CNY 4.98 | CNY 5.07 | CNY 4.81 | 9.94M |
| 2026-06-26 | CNY 5.03 | -1.18% | CNY 5.06 | CNY 5.12 | CNY 4.94 | 8.48M |
| 2026-06-25 | CNY 5.09 | -4.14% | CNY 5.28 | CNY 5.30 | CNY 5.06 | 9.79M |
| 2026-06-24 | CNY 5.31 | -3.28% | CNY 5.44 | CNY 5.54 | CNY 5.21 | 10.76M |
| 2026-06-23 | CNY 5.49 | +2.43% | CNY 5.45 | CNY 5.89 | CNY 5.44 | 13.70M |
| 2026-06-22 | CNY 5.36 | +1.32% | CNY 5.28 | CNY 5.39 | CNY 5.10 | 8.97M |
| 2026-06-18 | CNY 5.29 | -0.94% | CNY 5.28 | CNY 5.41 | CNY 5.23 | 9.75M |
| 2026-06-17 | CNY 5.34 | -3.44% | CNY 5.52 | CNY 5.56 | CNY 5.31 | 11.16M |
| 2026-06-16 | CNY 5.53 | -1.25% | CNY 5.60 | CNY 5.62 | CNY 5.36 | 10.56M |
| 2026-06-15 | CNY 5.60 | +1.45% | CNY 5.55 | CNY 5.72 | CNY 5.50 | 8.32M |
| 2026-06-12 | CNY 5.52 | -0.72% | CNY 5.58 | CNY 5.66 | CNY 5.44 | 6.20M |
| 2026-06-11 | CNY 5.56 | 0.00% | CNY 5.56 | CNY 5.61 | CNY 5.40 | 5.99M |
| 2026-06-10 | CNY 5.56 | -1.24% | CNY 5.59 | CNY 5.67 | CNY 5.45 | 6.06M |
| 2026-06-09 | CNY 5.63 | +2.18% | CNY 5.58 | CNY 5.68 | CNY 5.48 | 6.64M |
| 2026-06-08 | CNY 5.51 | -5.16% | CNY 5.66 | CNY 5.78 | CNY 5.40 | 8.98M |
| 2026-06-05 | CNY 5.81 | +2.47% | CNY 5.66 | CNY 5.88 | CNY 5.58 | 8.23M |
| 2026-06-04 | CNY 5.67 | -1.05% | CNY 5.66 | CNY 5.77 | CNY 5.60 | 5.74M |
| 2026-06-03 | CNY 5.73 | +0.17% | CNY 5.71 | CNY 5.79 | CNY 5.63 | 7.46M |
| 2026-06-02 | CNY 5.72 | -4.19% | CNY 6.01 | CNY 6.01 | CNY 5.63 | 10.96M |
| 2026-06-01 | CNY 5.97 | +3.47% | CNY 5.78 | CNY 6.03 | CNY 5.71 | 10.69M |
| 2026-05-29 | CNY 5.77 | -4.79% | CNY 6.06 | CNY 6.11 | CNY 5.67 | 13.35M |
| 2026-05-28 | CNY 6.06 | +0.50% | CNY 6.02 | CNY 6.15 | CNY 5.91 | 11.74M |
| 2026-05-27 | CNY 6.03 | -4.29% | CNY 6.28 | CNY 6.34 | CNY 5.95 | 15.39M |
| 2026-05-26 | CNY 6.30 | -3.08% | CNY 6.45 | CNY 6.50 | CNY 6.22 | 15.93M |