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 7.76 | -0.39% | CNY 7.84 | CNY 7.87 | CNY 7.73 | 4.04M |
| 2026-09-29 | CNY 7.79 | +0.52% | CNY 7.75 | CNY 7.85 | CNY 7.74 | 5.01M |
| 2026-09-28 | CNY 7.75 | -1.52% | CNY 7.92 | CNY 7.92 | CNY 7.66 | 8.29M |
| 2026-09-24 | CNY 7.87 | -0.63% | CNY 7.90 | CNY 8.07 | CNY 7.83 | 9.04M |
| 2026-09-23 | CNY 7.92 | -0.25% | CNY 7.94 | CNY 7.95 | CNY 7.82 | 5.54M |
| 2026-09-22 | CNY 7.94 | -0.63% | CNY 7.97 | CNY 8.02 | CNY 7.86 | 9.55M |
| 2026-09-21 | CNY 7.99 | -0.25% | CNY 8.00 | CNY 8.08 | CNY 7.96 | 5.39M |
| 2026-09-18 | CNY 8.01 | +0.38% | CNY 8.02 | CNY 8.09 | CNY 7.96 | 6.86M |
| 2026-09-17 | CNY 7.98 | -0.50% | CNY 8.00 | CNY 8.09 | CNY 7.95 | 3.89M |
| 2026-09-16 | CNY 8.02 | +1.13% | CNY 7.94 | CNY 8.06 | CNY 7.86 | 5.63M |
| 2026-09-15 | CNY 7.93 | -0.63% | CNY 7.91 | CNY 7.97 | CNY 7.86 | 7.02M |
| 2026-09-14 | CNY 7.98 | +0.13% | CNY 7.97 | CNY 8.05 | CNY 7.90 | 10.77M |
| 2026-09-11 | CNY 7.97 | -0.25% | CNY 7.92 | CNY 8.00 | CNY 7.83 | 6.62M |
| 2026-09-10 | CNY 7.99 | -1.48% | CNY 8.06 | CNY 8.10 | CNY 7.93 | 5.82M |
| 2026-09-09 | CNY 8.11 | -0.49% | CNY 8.15 | CNY 8.23 | CNY 8.04 | 6.58M |
| 2026-09-08 | CNY 8.15 | -0.37% | CNY 8.18 | CNY 8.25 | CNY 8.13 | 7.25M |
| 2026-09-07 | CNY 8.18 | +1.61% | CNY 8.01 | CNY 8.25 | CNY 7.99 | 12.30M |
| 2026-09-04 | CNY 8.05 | -1.35% | CNY 8.21 | CNY 8.33 | CNY 8.01 | 9.60M |
| 2026-09-03 | CNY 8.16 | -1.21% | CNY 8.26 | CNY 8.30 | CNY 8.15 | 7.45M |
| 2026-09-02 | CNY 8.26 | -1.20% | CNY 8.27 | CNY 8.38 | CNY 8.15 | 11.28M |
| 2026-09-01 | CNY 8.36 | +1.95% | CNY 8.30 | CNY 8.43 | CNY 8.19 | 19.29M |
| 2026-08-31 | CNY 8.20 | -2.38% | CNY 8.36 | CNY 8.40 | CNY 8.10 | 14.12M |
| 2026-08-28 | CNY 8.40 | +1.08% | CNY 8.26 | CNY 8.51 | CNY 8.18 | 15.70M |
| 2026-08-27 | CNY 8.31 | +1.59% | CNY 8.18 | CNY 8.34 | CNY 8.14 | 10.97M |
| 2026-08-26 | CNY 8.18 | +1.11% | CNY 8.09 | CNY 8.28 | CNY 8.03 | 12.18M |
| 2026-08-25 | CNY 8.09 | -0.37% | CNY 8.17 | CNY 8.18 | CNY 8.04 | 6.17M |
| 2026-08-24 | CNY 8.12 | +0.12% | CNY 8.08 | CNY 8.18 | CNY 8.04 | 4.89M |
| 2026-08-21 | CNY 8.11 | 0.00% | CNY 8.13 | CNY 8.17 | CNY 8.03 | 5.07M |
| 2026-08-20 | CNY 8.11 | +0.12% | CNY 8.19 | CNY 8.24 | CNY 8.05 | 4.32M |
| 2026-08-19 | CNY 8.10 | -1.46% | CNY 8.27 | CNY 8.27 | CNY 8.07 | 7.54M |
| 2026-08-18 | CNY 8.22 | +0.24% | CNY 8.13 | CNY 8.34 | CNY 8.13 | 8.19M |
| 2026-08-17 | CNY 8.20 | +0.49% | CNY 8.14 | CNY 8.24 | CNY 8.04 | 6.48M |
| 2026-08-14 | CNY 8.16 | +1.24% | CNY 8.06 | CNY 8.22 | CNY 7.97 | 7.58M |
| 2026-08-13 | CNY 8.06 | -1.71% | CNY 8.16 | CNY 8.23 | CNY 8.06 | 5.95M |
| 2026-08-12 | CNY 8.20 | -0.73% | CNY 8.23 | CNY 8.32 | CNY 8.13 | 7.64M |
| 2026-08-11 | CNY 8.26 | -3.95% | CNY 8.59 | CNY 8.59 | CNY 8.21 | 14.55M |
| 2026-08-10 | CNY 8.60 | +5.26% | CNY 8.25 | CNY 8.70 | CNY 8.20 | 19.38M |
| 2026-08-07 | CNY 8.17 | +0.25% | CNY 8.07 | CNY 8.18 | CNY 7.92 | 8.07M |
| 2026-08-06 | CNY 8.15 | +2.26% | CNY 7.89 | CNY 8.16 | CNY 7.89 | 9.24M |
| 2026-08-05 | CNY 7.97 | +1.53% | CNY 7.88 | CNY 7.99 | CNY 7.80 | 7.93M |
| 2026-08-04 | CNY 7.85 | +0.90% | CNY 7.90 | CNY 7.97 | CNY 7.74 | 8.18M |
| 2026-08-03 | CNY 7.78 | -0.64% | CNY 7.74 | CNY 7.87 | CNY 7.62 | 6.86M |
| 2026-07-31 | CNY 7.83 | +0.64% | CNY 7.80 | CNY 7.90 | CNY 7.72 | 6.59M |
| 2026-07-30 | CNY 7.78 | +1.04% | CNY 7.67 | CNY 7.83 | CNY 7.60 | 6.62M |
| 2026-07-29 | CNY 7.70 | +0.65% | CNY 7.60 | CNY 7.73 | CNY 7.54 | 4.49M |
| 2026-07-28 | CNY 7.65 | +0.26% | CNY 7.50 | CNY 7.74 | CNY 7.50 | 4.52M |
| 2026-07-27 | CNY 7.63 | +2.14% | CNY 7.44 | CNY 7.65 | CNY 7.38 | 4.64M |
| 2026-07-24 | CNY 7.47 | -2.35% | CNY 7.58 | CNY 7.60 | CNY 7.43 | 4.15M |
| 2026-07-23 | CNY 7.65 | +2.00% | CNY 7.50 | CNY 7.65 | CNY 7.47 | 5.94M |
| 2026-07-22 | CNY 7.50 | -2.22% | CNY 7.57 | CNY 7.81 | CNY 7.45 | 7.18M |
| 2026-07-21 | CNY 7.67 | +2.54% | CNY 7.57 | CNY 7.67 | CNY 7.22 | 12.47M |
| 2026-07-20 | CNY 7.48 | -2.48% | CNY 7.59 | CNY 7.85 | CNY 7.43 | 10.04M |
| 2026-07-17 | CNY 7.67 | -1.67% | CNY 7.80 | CNY 7.95 | CNY 7.60 | 10.59M |
| 2026-07-16 | CNY 7.80 | +1.17% | CNY 7.63 | CNY 7.89 | CNY 7.62 | 5.60M |
| 2026-07-15 | CNY 7.71 | -1.28% | CNY 7.75 | CNY 7.88 | CNY 7.63 | 6.61M |
| 2026-07-14 | CNY 7.81 | +0.39% | CNY 7.78 | CNY 7.86 | CNY 7.60 | 7.83M |
| 2026-07-13 | CNY 7.78 | +1.17% | CNY 7.65 | CNY 7.96 | CNY 7.52 | 10.54M |
| 2026-07-10 | CNY 7.69 | -0.13% | CNY 7.69 | CNY 7.77 | CNY 7.61 | 8.17M |
| 2026-07-09 | CNY 7.70 | -1.03% | CNY 7.86 | CNY 7.86 | CNY 7.60 | 8.31M |
| 2026-07-08 | CNY 7.78 | -2.63% | CNY 7.99 | CNY 8.08 | CNY 7.76 | 8.52M |
| 2026-07-07 | CNY 7.99 | -4.54% | CNY 8.35 | CNY 8.47 | CNY 7.96 | 10.39M |
| 2026-07-06 | CNY 8.37 | +1.95% | CNY 8.17 | CNY 8.53 | CNY 8.14 | 12.59M |
| 2026-07-03 | CNY 8.21 | -2.73% | CNY 8.60 | CNY 8.60 | CNY 8.07 | 16.65M |
| 2026-07-02 | CNY 8.44 | +5.50% | CNY 8.11 | CNY 8.66 | CNY 7.96 | 24.71M |
| 2026-07-01 | CNY 8.00 | +2.96% | CNY 7.73 | CNY 8.00 | CNY 7.61 | 15.82M |
| 2026-06-30 | CNY 7.77 | +3.74% | CNY 7.49 | CNY 8.15 | CNY 7.46 | 20.11M |
| 2026-06-29 | CNY 7.49 | +0.81% | CNY 7.41 | CNY 7.49 | CNY 7.21 | 14.67M |
| 2026-06-26 | CNY 7.43 | +1.64% | CNY 7.30 | CNY 7.55 | CNY 7.20 | 11.49M |
| 2026-06-25 | CNY 7.31 | -1.22% | CNY 7.41 | CNY 7.42 | CNY 7.24 | 11.62M |
| 2026-06-24 | CNY 7.40 | +0.54% | CNY 7.35 | CNY 7.47 | CNY 7.21 | 9.61M |
| 2026-06-23 | CNY 7.36 | -0.27% | CNY 7.33 | CNY 7.55 | CNY 7.31 | 9.39M |
| 2026-06-22 | CNY 7.38 | -0.81% | CNY 7.45 | CNY 7.51 | CNY 7.19 | 11.57M |
| 2026-06-18 | CNY 7.44 | -1.20% | CNY 7.54 | CNY 7.56 | CNY 7.33 | 10.10M |
| 2026-06-17 | CNY 7.53 | -0.79% | CNY 7.55 | CNY 7.72 | CNY 7.50 | 9.03M |
| 2026-06-16 | CNY 7.59 | -1.30% | CNY 7.69 | CNY 7.71 | CNY 7.52 | 9.49M |
| 2026-06-15 | CNY 7.69 | +1.18% | CNY 7.62 | CNY 7.78 | CNY 7.58 | 12.10M |
| 2026-06-12 | CNY 7.60 | +0.40% | CNY 7.62 | CNY 7.68 | CNY 7.49 | 8.40M |
| 2026-06-11 | CNY 7.57 | -1.05% | CNY 7.61 | CNY 7.66 | CNY 7.40 | 9.49M |
| 2026-06-10 | CNY 7.65 | +1.32% | CNY 7.52 | CNY 7.72 | CNY 7.45 | 10.32M |
| 2026-06-09 | CNY 7.55 | +1.21% | CNY 7.51 | CNY 7.64 | CNY 7.32 | 13.32M |
| 2026-06-08 | CNY 7.46 | -8.01% | CNY 7.75 | CNY 7.97 | CNY 7.35 | 17.15M |
| 2026-06-05 | CNY 8.11 | -1.93% | CNY 8.38 | CNY 8.38 | CNY 8.08 | 11.97M |
| 2026-06-04 | CNY 8.27 | 0.00% | CNY 8.26 | CNY 8.45 | CNY 8.19 | 14.16M |
| 2026-06-03 | CNY 8.27 | -2.01% | CNY 8.46 | CNY 8.57 | CNY 8.17 | 12.44M |
| 2026-06-02 | CNY 8.44 | -0.24% | CNY 8.40 | CNY 8.47 | CNY 8.23 | 10.70M |
| 2026-06-01 | CNY 8.46 | +0.12% | CNY 8.46 | CNY 8.51 | CNY 8.35 | 9.65M |
| 2026-05-29 | CNY 8.45 | -1.74% | CNY 8.65 | CNY 8.77 | CNY 8.42 | 11.41M |
| 2026-05-28 | CNY 8.60 | -2.27% | CNY 8.82 | CNY 8.82 | CNY 8.55 | 13.82M |
| 2026-05-27 | CNY 8.80 | -1.12% | CNY 8.83 | CNY 8.91 | CNY 8.65 | 12.31M |
| 2026-05-26 | CNY 8.90 | +1.14% | CNY 8.80 | CNY 9.16 | CNY 8.70 | 23.15M |