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 1.97 | +1.55% | CNY 1.95 | CNY 1.98 | CNY 1.91 | 58.25M |
| 2026-09-29 | CNY 1.94 | +2.65% | CNY 1.89 | CNY 1.96 | CNY 1.88 | 56.73M |
| 2026-09-28 | CNY 1.89 | -1.56% | CNY 1.92 | CNY 1.93 | CNY 1.87 | 40.77M |
| 2026-09-24 | CNY 1.92 | 0.00% | CNY 1.91 | CNY 1.94 | CNY 1.90 |
| 37.16M |
| 2026-09-23 | CNY 1.92 | -2.54% | CNY 1.96 | CNY 1.98 | CNY 1.91 | 57.84M |
| 2026-09-22 | CNY 1.97 | -1.01% | CNY 1.99 | CNY 1.99 | CNY 1.96 | 50.30M |
| 2026-09-21 | CNY 1.99 | +1.02% | CNY 1.96 | CNY 2.00 | CNY 1.95 | 59.29M |
| 2026-09-18 | CNY 1.97 | 0.00% | CNY 1.96 | CNY 2.00 | CNY 1.96 | 51.30M |
| 2026-09-17 | CNY 1.97 | +1.03% | CNY 1.93 | CNY 1.98 | CNY 1.92 | 58.96M |
| 2026-09-16 | CNY 1.95 | +1.04% | CNY 1.91 | CNY 1.96 | CNY 1.90 | 52.40M |
| 2026-09-15 | CNY 1.93 | -3.98% | CNY 2.00 | CNY 2.01 | CNY 1.92 | 86.16M |
| 2026-09-14 | CNY 2.01 | -0.50% | CNY 2.01 | CNY 2.05 | CNY 2.00 | 58.93M |
| 2026-09-11 | CNY 2.02 | -3.81% | CNY 2.08 | CNY 2.08 | CNY 1.98 | 113.75M |
| 2026-09-10 | CNY 2.10 | +0.48% | CNY 2.08 | CNY 2.12 | CNY 2.05 | 97.14M |
| 2026-09-09 | CNY 2.09 | -2.79% | CNY 2.13 | CNY 2.15 | CNY 2.08 | 105.68M |
| 2026-09-08 | CNY 2.15 | +5.91% | CNY 2.06 | CNY 2.25 | CNY 2.06 | 185.17M |
| 2026-09-07 | CNY 2.03 | +1.50% | CNY 2.01 | CNY 2.05 | CNY 1.99 | 68.01M |
| 2026-09-04 | CNY 2.00 | +0.50% | CNY 2.00 | CNY 2.06 | CNY 1.98 | 86.44M |
| 2026-09-03 | CNY 1.99 | -0.50% | CNY 2.02 | CNY 2.03 | CNY 1.98 | 80.36M |
| 2026-09-02 | CNY 2.00 | -6.10% | CNY 2.10 | CNY 2.15 | CNY 2.00 | 137.31M |
| 2026-09-01 | CNY 2.13 | +4.41% | CNY 2.05 | CNY 2.20 | CNY 2.03 | 195.08M |
| 2026-08-31 | CNY 2.04 | -1.45% | CNY 2.06 | CNY 2.07 | CNY 2.01 | 85.78M |
| 2026-08-28 | CNY 2.07 | +0.98% | CNY 2.04 | CNY 2.08 | CNY 2.00 | 94.62M |
| 2026-08-27 | CNY 2.05 | +1.99% | CNY 1.99 | CNY 2.06 | CNY 1.98 | 92.95M |
| 2026-08-26 | CNY 2.01 | -1.47% | CNY 1.98 | CNY 2.05 | CNY 1.96 | 87.21M |
| 2026-08-25 | CNY 2.04 | +2.51% | CNY 1.97 | CNY 2.05 | CNY 1.96 | 94.83M |
| 2026-08-24 | CNY 1.99 | -1.49% | CNY 2.02 | CNY 2.03 | CNY 1.94 | 95.94M |
| 2026-08-21 | CNY 2.02 | -1.94% | CNY 2.03 | CNY 2.04 | CNY 1.99 | 89.14M |
| 2026-08-20 | CNY 2.06 | +3.00% | CNY 2.00 | CNY 2.07 | CNY 1.97 | 128.44M |
| 2026-08-19 | CNY 2.00 | -5.21% | CNY 2.08 | CNY 2.10 | CNY 1.99 | 126.08M |
| 2026-08-18 | CNY 2.11 | -2.76% | CNY 2.18 | CNY 2.18 | CNY 2.09 | 146.99M |
| 2026-08-17 | CNY 2.17 | -0.46% | CNY 2.25 | CNY 2.28 | CNY 2.13 | 158.16M |
| 2026-08-14 | CNY 2.18 | -4.39% | CNY 2.29 | CNY 2.34 | CNY 2.15 | 218.16M |
| 2026-08-13 | CNY 2.28 | -0.87% | CNY 2.26 | CNY 2.46 | CNY 2.21 | 420.70M |
| 2026-08-12 | CNY 2.30 | +19.79% | CNY 1.91 | CNY 2.30 | CNY 1.90 | 295.65M |
| 2026-08-11 | CNY 1.92 | +1.05% | CNY 1.89 | CNY 1.94 | CNY 1.87 | 96.98M |
| 2026-08-10 | CNY 1.90 | +2.15% | CNY 1.86 | CNY 1.90 | CNY 1.83 | 88.89M |
| 2026-08-07 | CNY 1.86 | 0.00% | CNY 1.88 | CNY 1.88 | CNY 1.79 | 79.29M |
| 2026-08-06 | CNY 1.86 | -1.59% | CNY 1.88 | CNY 1.89 | CNY 1.82 | 84.76M |
| 2026-08-05 | CNY 1.89 | 0.00% | CNY 1.90 | CNY 1.91 | CNY 1.87 | 78.99M |
| 2026-08-04 | CNY 1.89 | +1.07% | CNY 1.87 | CNY 1.90 | CNY 1.85 | 87.44M |
| 2026-08-03 | CNY 1.87 | +2.75% | CNY 1.82 | CNY 1.87 | CNY 1.81 | 98.32M |
| 2026-07-31 | CNY 1.82 | +4.00% | CNY 1.75 | CNY 1.82 | CNY 1.75 | 102.39M |
| 2026-07-30 | CNY 1.75 | -2.78% | CNY 1.78 | CNY 1.84 | CNY 1.74 | 107.53M |
| 2026-07-29 | CNY 1.80 | +1.12% | CNY 1.76 | CNY 1.82 | CNY 1.75 | 97.59M |
| 2026-07-28 | CNY 1.78 | +0.56% | CNY 1.77 | CNY 1.85 | CNY 1.75 | 119.81M |
| 2026-07-27 | CNY 1.77 | +4.12% | CNY 1.69 | CNY 1.78 | CNY 1.68 | 90.56M |
| 2026-07-24 | CNY 1.70 | -4.49% | CNY 1.78 | CNY 1.79 | CNY 1.70 | 91.54M |
| 2026-07-23 | CNY 1.78 | +5.33% | CNY 1.66 | CNY 1.79 | CNY 1.66 | 120.96M |
| 2026-07-22 | CNY 1.69 | -1.17% | CNY 1.69 | CNY 1.74 | CNY 1.67 | 85.93M |
| 2026-07-21 | CNY 1.71 | +1.18% | CNY 1.69 | CNY 1.72 | CNY 1.58 | 127.24M |
| 2026-07-20 | CNY 1.69 | 0.00% | CNY 1.70 | CNY 1.75 | CNY 1.66 | 109.62M |
| 2026-07-17 | CNY 1.69 | -5.59% | CNY 1.78 | CNY 1.82 | CNY 1.68 | 117.38M |
| 2026-07-16 | CNY 1.79 | +0.56% | CNY 1.77 | CNY 1.82 | CNY 1.75 | 102.74M |
| 2026-07-15 | CNY 1.78 | -0.56% | CNY 1.77 | CNY 1.87 | CNY 1.76 | 109.91M |
| 2026-07-14 | CNY 1.79 | +1.70% | CNY 1.76 | CNY 1.79 | CNY 1.71 | 105.54M |
| 2026-07-13 | CNY 1.76 | -7.85% | CNY 1.89 | CNY 1.90 | CNY 1.75 | 155.08M |
| 2026-07-10 | CNY 1.91 | +3.80% | CNY 1.83 | CNY 1.96 | CNY 1.81 | 177.47M |
| 2026-07-09 | CNY 1.84 | +0.55% | CNY 1.84 | CNY 1.89 | CNY 1.80 | 117.54M |
| 2026-07-08 | CNY 1.83 | -3.68% | CNY 1.89 | CNY 1.90 | CNY 1.82 | 124.44M |
| 2026-07-07 | CNY 1.90 | -4.04% | CNY 1.95 | CNY 1.97 | CNY 1.88 | 138.46M |
| 2026-07-06 | CNY 1.98 | 0.00% | CNY 1.98 | CNY 2.12 | CNY 1.96 | 201.08M |
| 2026-07-03 | CNY 1.98 | -1.49% | CNY 2.03 | CNY 2.06 | CNY 1.95 | 149.65M |
| 2026-07-02 | CNY 2.01 | -1.95% | CNY 2.04 | CNY 2.25 | CNY 1.99 | 241.96M |
| 2026-07-01 | CNY 2.05 | +7.33% | CNY 1.90 | CNY 2.10 | CNY 1.89 | 231.21M |
| 2026-06-30 | CNY 1.91 | -3.54% | CNY 1.95 | CNY 1.97 | CNY 1.89 | 145.92M |
| 2026-06-29 | CNY 1.98 | +0.51% | CNY 1.97 | CNY 2.05 | CNY 1.93 | 180.10M |
| 2026-06-26 | CNY 1.97 | -1.99% | CNY 2.02 | CNY 2.05 | CNY 1.96 | 138.15M |
| 2026-06-25 | CNY 2.01 | -0.99% | CNY 2.04 | CNY 2.05 | CNY 1.98 | 134.73M |
| 2026-06-24 | CNY 2.03 | -7.31% | CNY 2.15 | CNY 2.17 | CNY 2.00 | 239.19M |
| 2026-06-23 | CNY 2.19 | -0.90% | CNY 2.18 | CNY 2.34 | CNY 2.16 | 213.46M |
| 2026-06-22 | CNY 2.21 | -2.64% | CNY 2.22 | CNY 2.29 | CNY 2.17 | 190.07M |
| 2026-06-18 | CNY 2.27 | -1.73% | CNY 2.29 | CNY 2.32 | CNY 2.19 | 174.92M |
| 2026-06-17 | CNY 2.31 | -6.48% | CNY 2.42 | CNY 2.43 | CNY 2.27 | 242.97M |
| 2026-06-16 | CNY 2.47 | -3.52% | CNY 2.55 | CNY 2.60 | CNY 2.44 | 267.34M |
| 2026-06-15 | CNY 2.56 | +3.23% | CNY 2.54 | CNY 2.76 | CNY 2.45 | 305.21M |
| 2026-06-12 | CNY 2.48 | -3.88% | CNY 2.69 | CNY 2.76 | CNY 2.43 | 296.48M |
| 2026-06-11 | CNY 2.58 | -5.49% | CNY 2.72 | CNY 2.73 | CNY 2.54 | 278.40M |
| 2026-06-10 | CNY 2.73 | -7.14% | CNY 2.85 | CNY 3.01 | CNY 2.68 | 375.91M |
| 2026-06-09 | CNY 2.94 | -2.65% | CNY 2.91 | CNY 3.04 | CNY 2.79 | 472.99M |
| 2026-06-08 | CNY 3.02 | +19.84% | CNY 2.45 | CNY 3.02 | CNY 2.40 | 672.53M |
| 2026-06-05 | CNY 2.52 | -9.68% | CNY 2.70 | CNY 2.78 | CNY 2.49 | 431.07M |
| 2026-06-04 | CNY 2.79 | +0.36% | CNY 2.87 | CNY 3.22 | CNY 2.75 | 657.52M |
| 2026-06-03 | CNY 2.78 | +19.83% | CNY 2.61 | CNY 2.78 | CNY 2.57 | 467.82M |
| 2026-06-02 | CNY 2.32 | +20.21% | CNY 2.09 | CNY 2.32 | CNY 2.01 | 443.23M |
| 2026-06-01 | CNY 1.93 | +19.88% | CNY 1.93 | CNY 1.93 | CNY 1.90 | 156.74M |
| 2026-05-29 | CNY 1.61 | -0.62% | CNY 1.61 | CNY 1.66 | CNY 1.60 | 43.80M |
| 2026-05-28 | CNY 1.62 | +1.25% | CNY 1.59 | CNY 1.63 | CNY 1.58 | 34.38M |
| 2026-05-27 | CNY 1.60 | -0.62% | CNY 1.61 | CNY 1.67 | CNY 1.59 | 48.56M |
| 2026-05-26 | CNY 1.61 | -3.01% | CNY 1.66 | CNY 1.74 | CNY 1.58 | 71.63M |