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 1.00 | +0.10% | CNY 1.00 | CNY 1.01 | CNY 1.00 | 2.66M |
| 2026-09-29 | CNY 1.00 | +0.10% | CNY 1.00 | CNY 1.00 | CNY 1.00 | 673.14K |
| 2026-09-28 | CNY 1.00 | -0.50% | CNY 1.01 | CNY 1.01 | CNY 1.00 | 983.07K |
| 2026-09-24 | CNY 1.01 | -0.10% | CNY 1.01 | CNY 1.01 | CNY 1.00 |
| 1.38M |
| 2026-09-23 | CNY 1.01 | +0.50% | CNY 1.00 | CNY 1.01 | CNY 1.00 | 4.12M |
| 2026-09-22 | CNY 1.00 | +0.20% | CNY 1.00 | CNY 1.01 | CNY 1.00 | 636.87K |
| 2026-09-21 | CNY 1.00 | -0.10% | CNY 1.00 | CNY 1.01 | CNY 1.00 | 3.08M |
| 2026-09-18 | CNY 1.00 | -0.69% | CNY 1.01 | CNY 1.01 | CNY 1.00 | 1.78M |
| 2026-09-17 | CNY 1.01 | +1.10% | CNY 1.00 | CNY 1.01 | CNY 1.00 | 2.16M |
| 2026-09-16 | CNY 1.00 | 0.00% | CNY 1.00 | CNY 1.00 | CNY 1.00 | 928.00K |
| 2026-09-15 | CNY 1.00 | +0.20% | CNY 1.00 | CNY 1.00 | CNY 0.99 | 3.34M |
| 2026-09-14 | CNY 1.00 | 0.00% | CNY 1.00 | CNY 1.00 | CNY 0.99 | 1.25M |
| 2026-09-11 | CNY 1.00 | -1.29% | CNY 1.01 | CNY 1.01 | CNY 0.99 | 3.19M |
| 2026-09-10 | CNY 1.01 | -0.79% | CNY 1.02 | CNY 1.02 | CNY 1.01 | 3.00M |
| 2026-09-09 | CNY 1.02 | +0.20% | CNY 1.01 | CNY 1.02 | CNY 1.01 | 4.58M |
| 2026-09-08 | CNY 1.01 | -0.10% | CNY 1.02 | CNY 1.03 | CNY 1.01 | 7.09M |
| 2026-09-07 | CNY 1.02 | -0.20% | CNY 1.01 | CNY 1.02 | CNY 1.01 | 4.12M |
| 2026-09-04 | CNY 1.02 | -0.59% | CNY 1.02 | CNY 1.04 | CNY 1.01 | 5.08M |
| 2026-09-03 | CNY 1.02 | -0.39% | CNY 1.03 | CNY 1.03 | CNY 1.01 | 6.89M |
| 2026-09-02 | CNY 1.03 | -1.63% | CNY 1.04 | CNY 1.05 | CNY 1.02 | 9.59M |
| 2026-09-01 | CNY 1.04 | -2.34% | CNY 1.07 | CNY 1.08 | CNY 1.04 | 7.07M |
| 2026-08-31 | CNY 1.07 | -0.37% | CNY 1.07 | CNY 1.09 | CNY 1.07 | 11.33M |
| 2026-08-28 | CNY 1.07 | +2.29% | CNY 1.04 | CNY 1.08 | CNY 1.04 | 12.40M |
| 2026-08-27 | CNY 1.05 | +1.55% | CNY 1.03 | CNY 1.08 | CNY 1.02 | 19.87M |
| 2026-08-26 | CNY 1.03 | +3.92% | CNY 1.00 | CNY 1.04 | CNY 0.99 | 9.61M |
| 2026-08-25 | CNY 1.00 | -0.20% | CNY 1.00 | CNY 1.00 | CNY 0.99 | 3.76M |
| 2026-08-24 | CNY 1.00 | -0.80% | CNY 1.00 | CNY 1.01 | CNY 0.99 | 4.60M |
| 2026-08-21 | CNY 1.00 | +1.01% | CNY 0.99 | CNY 1.01 | CNY 0.99 | 11.45M |
| 2026-08-20 | CNY 1.00 | +0.61% | CNY 0.99 | CNY 1.00 | CNY 0.98 | 7.89M |
| 2026-08-19 | CNY 0.99 | +0.30% | CNY 0.98 | CNY 1.00 | CNY 0.98 | 5.56M |
| 2026-08-18 | CNY 0.99 | +0.10% | CNY 0.98 | CNY 0.99 | CNY 0.98 | 5.33M |
| 2026-08-17 | CNY 0.99 | -0.10% | CNY 0.99 | CNY 0.99 | CNY 0.98 | 4.93M |
| 2026-08-14 | CNY 0.99 | -0.10% | CNY 0.99 | CNY 0.99 | CNY 0.98 | 3.02M |
| 2026-08-13 | CNY 0.99 | -0.90% | CNY 1.00 | CNY 1.00 | CNY 0.99 | 2.58M |
| 2026-08-12 | CNY 1.00 | -0.40% | CNY 1.00 | CNY 1.00 | CNY 1.00 | 3.16M |
| 2026-08-11 | CNY 1.00 | -0.20% | CNY 1.00 | CNY 1.00 | CNY 1.00 | 1.30M |
| 2026-08-10 | CNY 1.00 | -0.10% | CNY 1.00 | CNY 1.00 | CNY 1.00 | 2.51M |
| 2026-08-07 | CNY 1.00 | +0.30% | CNY 1.00 | CNY 1.00 | CNY 1.00 | 1.64M |
| 2026-08-06 | CNY 1.00 | +0.10% | CNY 1.00 | CNY 1.00 | CNY 1.00 | 1.29M |
| 2026-08-05 | CNY 1.00 | -0.40% | CNY 1.00 | CNY 1.00 | CNY 1.00 | 2.17M |
| 2026-08-04 | CNY 1.00 | -0.20% | CNY 1.00 | CNY 1.01 | CNY 1.00 | 2.68M |
| 2026-08-03 | CNY 1.00 | -0.30% | CNY 1.01 | CNY 1.01 | CNY 1.00 | 4.04M |
| 2026-07-31 | CNY 1.01 | +0.70% | CNY 1.00 | CNY 1.01 | CNY 1.00 | 2.27M |
| 2026-07-30 | CNY 1.00 | -0.20% | CNY 1.00 | CNY 1.01 | CNY 1.00 | 1.02M |
| 2026-07-29 | CNY 1.00 | -0.20% | CNY 1.01 | CNY 1.01 | CNY 1.00 | 1.99M |
| 2026-07-28 | CNY 1.00 | -0.20% | CNY 1.00 | CNY 1.01 | CNY 1.00 | 1.24M |
| 2026-07-27 | CNY 1.01 | 0.00% | CNY 1.01 | CNY 1.02 | CNY 1.00 | 2.58M |
| 2026-07-24 | CNY 1.01 | -0.20% | CNY 1.01 | CNY 1.02 | CNY 1.00 | 1.45M |
| 2026-07-23 | CNY 1.01 | -0.88% | CNY 1.01 | CNY 1.02 | CNY 1.00 | 3.21M |
| 2026-07-22 | CNY 1.02 | +1.19% | CNY 1.00 | CNY 1.02 | CNY 1.00 | 2.98M |
| 2026-07-21 | CNY 1.01 | -2.14% | CNY 1.02 | CNY 1.04 | CNY 1.00 | 4.42M |
| 2026-07-20 | CNY 1.03 | -1.44% | CNY 1.04 | CNY 1.04 | CNY 1.03 | 1.97M |
| 2026-07-17 | CNY 1.04 | -0.38% | CNY 1.05 | CNY 1.05 | CNY 1.04 | 2.81M |
| 2026-07-16 | CNY 1.05 | +0.67% | CNY 1.04 | CNY 1.05 | CNY 1.03 | 1.93M |
| 2026-07-15 | CNY 1.04 | -0.76% | CNY 1.05 | CNY 1.05 | CNY 1.04 | 2.47M |
| 2026-07-14 | CNY 1.05 | +0.10% | CNY 1.05 | CNY 1.05 | CNY 1.04 | 1.78M |
| 2026-07-13 | CNY 1.05 | +0.58% | CNY 1.04 | CNY 1.06 | CNY 1.04 | 6.42M |
| 2026-07-10 | CNY 1.04 | +2.26% | CNY 1.02 | CNY 1.04 | CNY 1.01 | 4.32M |
| 2026-07-09 | CNY 1.02 | -0.59% | CNY 1.02 | CNY 1.03 | CNY 1.01 | 2.61M |
| 2026-07-08 | CNY 1.02 | -0.19% | CNY 1.03 | CNY 1.03 | CNY 1.02 | 2.38M |
| 2026-07-07 | CNY 1.03 | +0.10% | CNY 1.03 | CNY 1.04 | CNY 1.02 | 6.95M |
| 2026-07-06 | CNY 1.02 | +0.49% | CNY 1.02 | CNY 1.03 | CNY 1.01 | 3.24M |
| 2026-07-03 | CNY 1.02 | +1.80% | CNY 1.01 | CNY 1.02 | CNY 1.00 | 2.87M |
| 2026-07-02 | CNY 1.00 | -0.79% | CNY 1.01 | CNY 1.01 | CNY 1.00 | 3.23M |
| 2026-07-01 | CNY 1.01 | +1.20% | CNY 1.00 | CNY 1.01 | CNY 0.99 | 2.77M |
| 2026-06-30 | CNY 1.00 | +1.53% | CNY 0.99 | CNY 1.00 | CNY 0.98 | 3.96M |
| 2026-06-29 | CNY 0.98 | +0.61% | CNY 0.98 | CNY 0.99 | CNY 0.94 | 4.80M |
| 2026-06-26 | CNY 0.98 | -2.69% | CNY 1.00 | CNY 1.02 | CNY 0.96 | 7.04M |
| 2026-06-25 | CNY 1.00 | +2.24% | CNY 0.99 | CNY 1.03 | CNY 0.98 | 10.18M |
| 2026-06-24 | CNY 0.98 | -1.80% | CNY 0.99 | CNY 0.99 | CNY 0.98 | 4.74M |
| 2026-06-23 | CNY 1.00 | -4.31% | CNY 1.04 | CNY 1.04 | CNY 0.99 | 27.85M |
| 2026-06-22 | CNY 1.04 | -4.65% | CNY 1.09 | CNY 1.09 | CNY 1.03 | 16.20M |
| 2026-06-18 | CNY 1.10 | -2.32% | CNY 1.12 | CNY 1.12 | CNY 1.09 | 5.97M |
| 2026-06-17 | CNY 1.12 | -0.27% | CNY 1.13 | CNY 1.13 | CNY 1.12 | 3.97M |
| 2026-06-16 | CNY 1.13 | +0.18% | CNY 1.12 | CNY 1.13 | CNY 1.12 | 4.51M |
| 2026-06-15 | CNY 1.12 | +0.72% | CNY 1.12 | CNY 1.13 | CNY 1.11 | 2.32M |
| 2026-06-12 | CNY 1.12 | +1.09% | CNY 1.10 | CNY 1.12 | CNY 1.10 | 2.61M |
| 2026-06-11 | CNY 1.10 | -2.04% | CNY 1.13 | CNY 1.13 | CNY 1.10 | 4.80M |
| 2026-06-10 | CNY 1.13 | -1.57% | CNY 1.14 | CNY 1.15 | CNY 1.12 | 2.77M |
| 2026-06-09 | CNY 1.14 | -2.14% | CNY 1.16 | CNY 1.17 | CNY 1.14 | 2.54M |
| 2026-06-08 | CNY 1.17 | -1.43% | CNY 1.18 | CNY 1.19 | CNY 1.16 | 2.45M |
| 2026-06-05 | CNY 1.19 | -0.75% | CNY 1.19 | CNY 1.19 | CNY 1.18 | 1.63M |
| 2026-06-04 | CNY 1.20 | +0.67% | CNY 1.19 | CNY 1.20 | CNY 1.18 | 5.41M |
| 2026-06-03 | CNY 1.19 | +0.17% | CNY 1.18 | CNY 1.19 | CNY 1.17 | 4.96M |
| 2026-06-02 | CNY 1.18 | +0.68% | CNY 1.18 | CNY 1.20 | CNY 1.18 | 7.93M |
| 2026-06-01 | CNY 1.18 | +3.34% | CNY 1.14 | CNY 1.18 | CNY 1.13 | 5.30M |
| 2026-05-29 | CNY 1.14 | +0.98% | CNY 1.13 | CNY 1.14 | CNY 1.13 | 5.29M |
| 2026-05-28 | CNY 1.13 | -5.13% | CNY 1.19 | CNY 1.20 | CNY 1.12 | 12.18M |
| 2026-05-27 | CNY 1.19 | -3.02% | CNY 1.23 | CNY 1.23 | CNY 1.19 | 6.77M |
| 2026-05-26 | CNY 1.23 | -1.13% | CNY 1.24 | CNY 1.24 | CNY 1.22 | 1.43M |