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 6.13 | -1.76% | CNY 6.25 | CNY 6.28 | CNY 6.13 | 8.09M |
| 2026-09-29 | CNY 6.24 | +0.16% | CNY 6.21 | CNY 6.28 | CNY 6.17 | 7.93M |
| 2026-09-28 | CNY 6.23 | -2.20% | CNY 6.35 | CNY 6.37 | CNY 6.22 | 9.07M |
| 2026-09-24 | CNY 6.37 | -1.39% | CNY 6.41 | CNY 6.52 | CNY 6.34 |
| 13.68M |
| 2026-09-23 | CNY 6.46 | +2.05% | CNY 6.29 | CNY 6.50 | CNY 6.20 | 19.53M |
| 2026-09-22 | CNY 6.33 | -0.31% | CNY 6.29 | CNY 6.37 | CNY 6.23 | 13.10M |
| 2026-09-21 | CNY 6.35 | +2.25% | CNY 6.29 | CNY 6.45 | CNY 6.25 | 16.89M |
| 2026-09-18 | CNY 6.21 | +1.80% | CNY 6.10 | CNY 6.30 | CNY 6.10 | 13.59M |
| 2026-09-17 | CNY 6.10 | -0.65% | CNY 6.07 | CNY 6.23 | CNY 6.05 | 9.71M |
| 2026-09-16 | CNY 6.14 | +0.33% | CNY 6.08 | CNY 6.18 | CNY 5.98 | 15.69M |
| 2026-09-15 | CNY 6.12 | -3.62% | CNY 6.35 | CNY 6.35 | CNY 6.10 | 21.58M |
| 2026-09-14 | CNY 6.35 | -4.80% | CNY 6.57 | CNY 6.58 | CNY 6.35 | 28.67M |
| 2026-09-11 | CNY 6.67 | +4.06% | CNY 6.34 | CNY 6.75 | CNY 6.30 | 43.47M |
| 2026-09-10 | CNY 6.41 | +2.89% | CNY 6.18 | CNY 6.45 | CNY 6.14 | 25.88M |
| 2026-09-09 | CNY 6.23 | -1.42% | CNY 6.18 | CNY 6.24 | CNY 6.15 | 19.29M |
| 2026-09-08 | CNY 6.32 | +3.78% | CNY 6.18 | CNY 6.44 | CNY 6.15 | 35.62M |
| 2026-09-07 | CNY 6.09 | +1.16% | CNY 6.02 | CNY 6.10 | CNY 5.97 | 8.79M |
| 2026-09-04 | CNY 6.02 | -0.33% | CNY 6.08 | CNY 6.18 | CNY 5.97 | 11.22M |
| 2026-09-03 | CNY 6.04 | -1.79% | CNY 6.14 | CNY 6.18 | CNY 6.03 | 10.74M |
| 2026-09-02 | CNY 6.15 | +0.99% | CNY 6.07 | CNY 6.29 | CNY 6.03 | 17.90M |
| 2026-09-01 | CNY 6.09 | +1.16% | CNY 5.99 | CNY 6.12 | CNY 5.98 | 10.78M |
| 2026-08-31 | CNY 6.02 | +0.67% | CNY 5.99 | CNY 6.03 | CNY 5.89 | 8.49M |
| 2026-08-28 | CNY 5.98 | -0.66% | CNY 6.02 | CNY 6.05 | CNY 5.98 | 6.58M |
| 2026-08-27 | CNY 6.02 | +0.84% | CNY 5.99 | CNY 6.03 | CNY 5.92 | 7.51M |
| 2026-08-26 | CNY 5.97 | -1.16% | CNY 5.98 | CNY 6.03 | CNY 5.91 | 9.77M |
| 2026-08-25 | CNY 6.04 | +2.37% | CNY 5.88 | CNY 6.07 | CNY 5.84 | 9.79M |
| 2026-08-24 | CNY 5.90 | -0.84% | CNY 5.93 | CNY 6.06 | CNY 5.84 | 7.08M |
| 2026-08-21 | CNY 5.95 | +0.17% | CNY 5.89 | CNY 5.98 | CNY 5.82 | 7.08M |
| 2026-08-20 | CNY 5.94 | +0.85% | CNY 5.90 | CNY 6.00 | CNY 5.86 | 8.07M |
| 2026-08-19 | CNY 5.89 | -4.69% | CNY 6.18 | CNY 6.18 | CNY 5.84 | 15.66M |
| 2026-08-18 | CNY 6.18 | -1.44% | CNY 6.27 | CNY 6.27 | CNY 6.11 | 15.68M |
| 2026-08-17 | CNY 6.27 | +2.96% | CNY 6.10 | CNY 6.29 | CNY 6.05 | 17.01M |
| 2026-08-14 | CNY 6.09 | +0.16% | CNY 6.05 | CNY 6.13 | CNY 6.03 | 7.39M |
| 2026-08-13 | CNY 6.08 | -1.62% | CNY 6.19 | CNY 6.23 | CNY 6.07 | 10.54M |
| 2026-08-12 | CNY 6.18 | +1.15% | CNY 6.09 | CNY 6.18 | CNY 6.09 | 9.05M |
| 2026-08-11 | CNY 6.11 | -1.29% | CNY 6.20 | CNY 6.21 | CNY 6.06 | 11.49M |
| 2026-08-10 | CNY 6.19 | +1.31% | CNY 6.09 | CNY 6.22 | CNY 6.04 | 12.86M |
| 2026-08-07 | CNY 6.11 | 0.00% | CNY 6.11 | CNY 6.11 | CNY 5.97 | 10.83M |
| 2026-08-06 | CNY 6.11 | -0.65% | CNY 6.11 | CNY 6.19 | CNY 6.00 | 14.19M |
| 2026-08-05 | CNY 6.15 | +0.49% | CNY 6.10 | CNY 6.18 | CNY 6.09 | 14.77M |
| 2026-08-04 | CNY 6.12 | +1.49% | CNY 6.03 | CNY 6.16 | CNY 5.99 | 15.91M |
| 2026-08-03 | CNY 6.03 | +2.20% | CNY 5.86 | CNY 6.03 | CNY 5.86 | 12.48M |
| 2026-07-31 | CNY 5.90 | +2.79% | CNY 5.79 | CNY 5.92 | CNY 5.79 | 14.70M |
| 2026-07-30 | CNY 5.74 | -1.37% | CNY 5.74 | CNY 5.85 | CNY 5.68 | 11.17M |
| 2026-07-29 | CNY 5.82 | +1.75% | CNY 5.66 | CNY 5.84 | CNY 5.66 | 12.49M |
| 2026-07-28 | CNY 5.72 | -1.21% | CNY 5.72 | CNY 5.84 | CNY 5.70 | 14.23M |
| 2026-07-27 | CNY 5.79 | +4.32% | CNY 5.57 | CNY 5.79 | CNY 5.51 | 17.13M |
| 2026-07-24 | CNY 5.55 | -2.63% | CNY 5.62 | CNY 5.71 | CNY 5.55 | 7.27M |
| 2026-07-23 | CNY 5.70 | +1.97% | CNY 5.59 | CNY 5.72 | CNY 5.57 | 8.77M |
| 2026-07-22 | CNY 5.59 | -4.28% | CNY 5.80 | CNY 5.80 | CNY 5.57 | 13.66M |
| 2026-07-21 | CNY 5.84 | +0.86% | CNY 5.82 | CNY 5.88 | CNY 5.41 | 17.84M |
| 2026-07-20 | CNY 5.79 | +1.40% | CNY 5.74 | CNY 5.95 | CNY 5.67 | 12.73M |
| 2026-07-17 | CNY 5.71 | -3.38% | CNY 5.89 | CNY 5.93 | CNY 5.63 | 12.15M |
| 2026-07-16 | CNY 5.91 | +0.68% | CNY 5.83 | CNY 6.06 | CNY 5.78 | 14.40M |
| 2026-07-15 | CNY 5.87 | +2.80% | CNY 5.68 | CNY 5.93 | CNY 5.64 | 14.99M |
| 2026-07-14 | CNY 5.71 | +0.71% | CNY 5.63 | CNY 5.72 | CNY 5.52 | 12.72M |
| 2026-07-13 | CNY 5.67 | -9.86% | CNY 6.18 | CNY 6.23 | CNY 5.66 | 27.93M |
| 2026-07-10 | CNY 6.29 | +4.14% | CNY 5.97 | CNY 6.66 | CNY 5.87 | 29.55M |
| 2026-07-09 | CNY 6.04 | +1.68% | CNY 5.94 | CNY 6.07 | CNY 5.81 | 11.90M |
| 2026-07-08 | CNY 5.94 | +1.54% | CNY 5.88 | CNY 6.12 | CNY 5.77 | 16.56M |
| 2026-07-07 | CNY 5.85 | -3.78% | CNY 6.09 | CNY 6.16 | CNY 5.85 | 14.69M |
| 2026-07-06 | CNY 6.08 | -4.40% | CNY 6.35 | CNY 6.40 | CNY 6.05 | 17.94M |
| 2026-07-03 | CNY 6.36 | +2.91% | CNY 6.18 | CNY 6.43 | CNY 6.18 | 15.12M |
| 2026-07-02 | CNY 6.18 | -2.83% | CNY 6.30 | CNY 6.42 | CNY 6.18 | 14.87M |
| 2026-07-01 | CNY 6.36 | +0.63% | CNY 6.28 | CNY 6.45 | CNY 6.15 | 17.11M |
| 2026-06-30 | CNY 6.32 | +2.93% | CNY 6.17 | CNY 6.38 | CNY 6.06 | 18.59M |
| 2026-06-29 | CNY 6.14 | -2.54% | CNY 6.24 | CNY 6.29 | CNY 6.03 | 16.41M |
| 2026-06-26 | CNY 6.30 | -2.33% | CNY 6.36 | CNY 6.47 | CNY 6.21 | 18.29M |
| 2026-06-25 | CNY 6.45 | -0.77% | CNY 6.56 | CNY 6.60 | CNY 6.31 | 22.31M |
| 2026-06-24 | CNY 6.50 | -4.69% | CNY 6.77 | CNY 6.81 | CNY 6.44 | 26.74M |
| 2026-06-23 | CNY 6.82 | -1.59% | CNY 6.80 | CNY 6.91 | CNY 6.76 | 22.30M |
| 2026-06-22 | CNY 6.93 | -5.07% | CNY 7.13 | CNY 7.13 | CNY 6.69 | 41.19M |
| 2026-06-18 | CNY 7.30 | -10.76% | CNY 7.83 | CNY 7.96 | CNY 7.20 | 66.74M |
| 2026-06-17 | CNY 8.18 | +3.41% | CNY 8.96 | CNY 9.14 | CNY 8.10 | 88.16M |
| 2026-06-16 | CNY 7.91 | -1.00% | CNY 7.98 | CNY 8.05 | CNY 7.86 | 15.31M |
| 2026-06-15 | CNY 7.99 | +4.04% | CNY 7.61 | CNY 8.02 | CNY 7.61 | 21.66M |
| 2026-06-12 | CNY 7.68 | -0.90% | CNY 7.91 | CNY 8.04 | CNY 7.61 | 19.72M |
| 2026-06-11 | CNY 7.75 | -0.39% | CNY 7.70 | CNY 7.90 | CNY 7.63 | 15.20M |
| 2026-06-10 | CNY 7.78 | -2.51% | CNY 7.98 | CNY 8.23 | CNY 7.74 | 21.53M |
| 2026-06-09 | CNY 7.98 | +5.98% | CNY 7.57 | CNY 8.15 | CNY 7.48 | 30.90M |
| 2026-06-08 | CNY 7.53 | +2.03% | CNY 7.20 | CNY 7.72 | CNY 7.10 | 23.65M |
| 2026-06-05 | CNY 7.38 | +1.93% | CNY 7.22 | CNY 7.55 | CNY 7.04 | 19.94M |
| 2026-06-04 | CNY 7.24 | -0.28% | CNY 7.19 | CNY 7.31 | CNY 7.16 | 12.94M |
| 2026-06-03 | CNY 7.26 | -0.14% | CNY 7.26 | CNY 7.41 | CNY 7.19 | 15.29M |
| 2026-06-02 | CNY 7.27 | -5.95% | CNY 7.73 | CNY 7.78 | CNY 7.13 | 30.04M |
| 2026-06-01 | CNY 7.73 | -0.51% | CNY 7.70 | CNY 7.83 | CNY 7.56 | 12.71M |
| 2026-05-29 | CNY 7.77 | -3.96% | CNY 8.07 | CNY 8.07 | CNY 7.70 | 18.02M |
| 2026-05-28 | CNY 8.09 | +1.13% | CNY 8.00 | CNY 8.13 | CNY 7.82 | 17.55M |
| 2026-05-27 | CNY 8.00 | -2.79% | CNY 8.19 | CNY 8.19 | CNY 7.93 | 18.25M |
| 2026-05-26 | CNY 8.23 | -5.51% | CNY 8.51 | CNY 8.60 | CNY 8.08 | 34.37M |