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 5.23 | +1.75% | CNY 5.13 | CNY 5.28 | CNY 5.13 | 8.63M |
| 2026-09-29 | CNY 5.14 | -0.58% | CNY 5.17 | CNY 5.24 | CNY 5.12 | 8.00M |
| 2026-09-28 | CNY 5.17 | 0.00% | CNY 5.25 | CNY 5.25 | CNY 5.12 | 7.45M |
| 2026-09-24 | CNY 5.17 | -1.15% | CNY 5.26 | CNY 5.30 | CNY 5.16 |
| 8.71M |
| 2026-09-23 | CNY 5.23 | +0.58% | CNY 5.19 | CNY 5.31 | CNY 5.16 | 11.14M |
| 2026-09-22 | CNY 5.20 | +1.76% | CNY 5.09 | CNY 5.26 | CNY 5.09 | 13.25M |
| 2026-09-21 | CNY 5.11 | +4.50% | CNY 4.87 | CNY 5.13 | CNY 4.87 | 9.97M |
| 2026-09-18 | CNY 4.89 | 0.00% | CNY 4.89 | CNY 5.04 | CNY 4.89 | 9.08M |
| 2026-09-17 | CNY 4.89 | +1.87% | CNY 4.75 | CNY 4.89 | CNY 4.72 | 5.86M |
| 2026-09-16 | CNY 4.80 | +0.63% | CNY 4.83 | CNY 4.83 | CNY 4.71 | 4.62M |
| 2026-09-15 | CNY 4.77 | -3.44% | CNY 4.94 | CNY 4.94 | CNY 4.75 | 5.73M |
| 2026-09-14 | CNY 4.94 | +0.82% | CNY 4.85 | CNY 4.98 | CNY 4.84 | 3.77M |
| 2026-09-11 | CNY 4.90 | -2.97% | CNY 5.05 | CNY 5.05 | CNY 4.86 | 6.77M |
| 2026-09-10 | CNY 5.05 | -2.13% | CNY 5.16 | CNY 5.17 | CNY 5.03 | 6.18M |
| 2026-09-09 | CNY 5.16 | -0.19% | CNY 5.14 | CNY 5.18 | CNY 5.08 | 5.32M |
| 2026-09-08 | CNY 5.17 | +1.77% | CNY 5.08 | CNY 5.18 | CNY 5.03 | 7.26M |
| 2026-09-07 | CNY 5.08 | 0.00% | CNY 5.08 | CNY 5.11 | CNY 5.04 | 5.46M |
| 2026-09-04 | CNY 5.08 | +1.20% | CNY 5.02 | CNY 5.22 | CNY 5.00 | 9.09M |
| 2026-09-03 | CNY 5.02 | -1.18% | CNY 5.08 | CNY 5.14 | CNY 5.01 | 6.70M |
| 2026-09-02 | CNY 5.08 | -2.12% | CNY 5.16 | CNY 5.18 | CNY 5.06 | 7.23M |
| 2026-09-01 | CNY 5.19 | +1.17% | CNY 5.13 | CNY 5.20 | CNY 5.11 | 10.16M |
| 2026-08-31 | CNY 5.13 | -0.19% | CNY 5.24 | CNY 5.30 | CNY 5.11 | 10.70M |
| 2026-08-28 | CNY 5.14 | +0.39% | CNY 5.07 | CNY 5.17 | CNY 5.03 | 8.43M |
| 2026-08-27 | CNY 5.12 | +0.59% | CNY 5.05 | CNY 5.16 | CNY 4.99 | 11.28M |
| 2026-08-26 | CNY 5.09 | +0.79% | CNY 5.05 | CNY 5.39 | CNY 5.02 | 15.19M |
| 2026-08-25 | CNY 5.05 | +3.70% | CNY 4.84 | CNY 5.07 | CNY 4.81 | 16.22M |
| 2026-08-24 | CNY 4.87 | -2.21% | CNY 4.97 | CNY 5.06 | CNY 4.84 | 14.38M |
| 2026-08-21 | CNY 4.98 | -6.74% | CNY 5.15 | CNY 5.20 | CNY 4.92 | 26.09M |
| 2026-08-20 | CNY 5.34 | +7.66% | CNY 5.12 | CNY 5.90 | CNY 5.12 | 37.61M |
| 2026-08-19 | CNY 4.96 | -2.17% | CNY 5.03 | CNY 5.08 | CNY 4.95 | 8.55M |
| 2026-08-18 | CNY 5.07 | -0.78% | CNY 5.12 | CNY 5.21 | CNY 5.04 | 7.28M |
| 2026-08-17 | CNY 5.11 | -0.97% | CNY 5.15 | CNY 5.19 | CNY 4.98 | 8.97M |
| 2026-08-14 | CNY 5.16 | +1.18% | CNY 5.14 | CNY 5.26 | CNY 5.05 | 10.00M |
| 2026-08-13 | CNY 5.10 | +0.99% | CNY 5.07 | CNY 5.21 | CNY 4.95 | 10.29M |
| 2026-08-12 | CNY 5.05 | -0.39% | CNY 5.05 | CNY 5.13 | CNY 5.01 | 5.91M |
| 2026-08-11 | CNY 5.07 | +0.80% | CNY 4.99 | CNY 5.13 | CNY 4.99 | 9.18M |
| 2026-08-10 | CNY 5.03 | +1.62% | CNY 4.95 | CNY 5.07 | CNY 4.93 | 7.97M |
| 2026-08-07 | CNY 4.95 | +3.12% | CNY 4.83 | CNY 4.95 | CNY 4.75 | 8.65M |
| 2026-08-06 | CNY 4.80 | -0.62% | CNY 4.82 | CNY 4.87 | CNY 4.74 | 5.23M |
| 2026-08-05 | CNY 4.83 | -1.02% | CNY 4.90 | CNY 4.91 | CNY 4.77 | 6.73M |
| 2026-08-04 | CNY 4.88 | +1.04% | CNY 4.83 | CNY 4.95 | CNY 4.83 | 5.91M |
| 2026-08-03 | CNY 4.83 | +1.68% | CNY 4.73 | CNY 4.83 | CNY 4.73 | 5.34M |
| 2026-07-31 | CNY 4.75 | +2.59% | CNY 4.61 | CNY 4.76 | CNY 4.61 | 7.53M |
| 2026-07-30 | CNY 4.63 | -1.07% | CNY 4.68 | CNY 4.78 | CNY 4.60 | 7.50M |
| 2026-07-29 | CNY 4.68 | +0.21% | CNY 4.67 | CNY 4.79 | CNY 4.66 | 7.34M |
| 2026-07-28 | CNY 4.67 | +0.65% | CNY 4.63 | CNY 4.73 | CNY 4.60 | 6.55M |
| 2026-07-27 | CNY 4.64 | +4.27% | CNY 4.46 | CNY 4.64 | CNY 4.42 | 8.50M |
| 2026-07-24 | CNY 4.45 | -3.89% | CNY 4.57 | CNY 4.62 | CNY 4.45 | 7.13M |
| 2026-07-23 | CNY 4.63 | +1.09% | CNY 4.54 | CNY 4.64 | CNY 4.49 | 7.05M |
| 2026-07-22 | CNY 4.58 | -0.65% | CNY 4.55 | CNY 4.73 | CNY 4.55 | 8.58M |
| 2026-07-21 | CNY 4.61 | -1.91% | CNY 4.66 | CNY 4.67 | CNY 4.49 | 10.44M |
| 2026-07-20 | CNY 4.70 | -0.21% | CNY 4.68 | CNY 4.80 | CNY 4.59 | 11.71M |
| 2026-07-17 | CNY 4.71 | -5.80% | CNY 5.00 | CNY 5.02 | CNY 4.68 | 16.94M |
| 2026-07-16 | CNY 5.00 | +2.88% | CNY 4.81 | CNY 5.04 | CNY 4.80 | 16.32M |
| 2026-07-15 | CNY 4.86 | +0.62% | CNY 4.72 | CNY 4.92 | CNY 4.71 | 18.07M |
| 2026-07-14 | CNY 4.83 | +5.69% | CNY 4.55 | CNY 4.99 | CNY 4.51 | 26.57M |
| 2026-07-13 | CNY 4.57 | +0.44% | CNY 4.56 | CNY 4.62 | CNY 4.51 | 9.32M |
| 2026-07-10 | CNY 4.55 | +3.17% | CNY 4.41 | CNY 4.63 | CNY 4.32 | 11.71M |
| 2026-07-09 | CNY 4.41 | 0.00% | CNY 4.40 | CNY 4.52 | CNY 4.32 | 8.06M |
| 2026-07-08 | CNY 4.41 | 0.00% | CNY 4.39 | CNY 4.48 | CNY 4.31 | 7.55M |
| 2026-07-07 | CNY 4.41 | -2.86% | CNY 4.53 | CNY 4.53 | CNY 4.36 | 7.61M |
| 2026-07-06 | CNY 4.54 | 0.00% | CNY 4.52 | CNY 4.64 | CNY 4.52 | 7.47M |
| 2026-07-03 | CNY 4.54 | +2.48% | CNY 4.44 | CNY 4.59 | CNY 4.39 | 10.03M |
| 2026-07-02 | CNY 4.43 | +0.23% | CNY 4.38 | CNY 4.59 | CNY 4.37 | 11.19M |
| 2026-07-01 | CNY 4.42 | +5.74% | CNY 4.22 | CNY 4.46 | CNY 4.13 | 13.36M |
| 2026-06-30 | CNY 4.18 | -2.56% | CNY 4.25 | CNY 4.33 | CNY 4.15 | 9.56M |
| 2026-06-29 | CNY 4.29 | +2.63% | CNY 4.18 | CNY 4.33 | CNY 4.06 | 11.44M |
| 2026-06-26 | CNY 4.18 | -3.69% | CNY 4.35 | CNY 4.37 | CNY 4.16 | 6.73M |
| 2026-06-25 | CNY 4.34 | -1.36% | CNY 4.38 | CNY 4.39 | CNY 4.24 | 7.91M |
| 2026-06-24 | CNY 4.40 | -3.93% | CNY 4.58 | CNY 4.63 | CNY 4.39 | 8.06M |
| 2026-06-23 | CNY 4.58 | +2.92% | CNY 4.44 | CNY 4.69 | CNY 4.43 | 11.86M |
| 2026-06-22 | CNY 4.45 | 0.00% | CNY 4.42 | CNY 4.46 | CNY 4.26 | 7.63M |
| 2026-06-18 | CNY 4.45 | -1.11% | CNY 4.47 | CNY 4.56 | CNY 4.43 | 5.98M |
| 2026-06-17 | CNY 4.50 | -1.32% | CNY 4.53 | CNY 4.55 | CNY 4.43 | 6.95M |
| 2026-06-16 | CNY 4.56 | -0.22% | CNY 4.55 | CNY 4.58 | CNY 4.47 | 4.85M |
| 2026-06-15 | CNY 4.57 | -1.51% | CNY 4.65 | CNY 4.75 | CNY 4.53 | 7.61M |
| 2026-06-12 | CNY 4.64 | +1.09% | CNY 4.62 | CNY 4.65 | CNY 4.55 | 5.81M |
| 2026-06-11 | CNY 4.59 | -1.08% | CNY 4.59 | CNY 4.66 | CNY 4.52 | 6.66M |
| 2026-06-10 | CNY 4.64 | -1.49% | CNY 4.73 | CNY 4.74 | CNY 4.55 | 5.81M |
| 2026-06-09 | CNY 4.71 | +0.21% | CNY 4.72 | CNY 4.79 | CNY 4.65 | 5.17M |
| 2026-06-08 | CNY 4.70 | -2.69% | CNY 4.69 | CNY 4.84 | CNY 4.63 | 5.70M |
| 2026-06-05 | CNY 4.83 | +1.26% | CNY 4.75 | CNY 4.91 | CNY 4.75 | 6.02M |
| 2026-06-04 | CNY 4.77 | -2.25% | CNY 4.86 | CNY 4.88 | CNY 4.72 | 6.65M |
| 2026-06-03 | CNY 4.88 | -2.20% | CNY 4.97 | CNY 4.99 | CNY 4.84 | 6.73M |
| 2026-06-02 | CNY 4.99 | -1.96% | CNY 5.08 | CNY 5.10 | CNY 4.95 | 5.09M |
| 2026-06-01 | CNY 5.09 | +0.20% | CNY 5.01 | CNY 5.13 | CNY 4.98 | 7.08M |
| 2026-05-29 | CNY 5.08 | +1.20% | CNY 5.00 | CNY 5.14 | CNY 4.95 | 8.39M |
| 2026-05-28 | CNY 5.02 | +1.41% | CNY 4.97 | CNY 5.26 | CNY 4.93 | 10.06M |
| 2026-05-27 | CNY 4.95 | -3.13% | CNY 5.11 | CNY 5.11 | CNY 4.88 | 8.37M |
| 2026-05-26 | CNY 5.11 | -1.54% | CNY 5.15 | CNY 5.17 | CNY 5.05 | 5.70M |