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 6.71 | +0.60% | CNY 6.71 | CNY 6.75 | CNY 6.65 | 3.28M |
| 2026-09-29 | CNY 6.67 | +0.45% | CNY 6.64 | CNY 6.71 | CNY 6.58 | 2.39M |
| 2026-09-28 | CNY 6.64 | -0.60% | CNY 6.68 | CNY 6.70 | CNY 6.58 | 2.45M |
| 2026-09-24 | CNY 6.68 | -0.74% | CNY 6.74 | CNY 6.75 | CNY 6.67 | 2.06M |
| 2026-09-23 | CNY 6.73 | -0.30% | CNY 6.75 | CNY 6.77 | CNY 6.70 | 2.47M |
| 2026-09-22 | CNY 6.75 | -0.44% | CNY 6.78 | CNY 6.81 | CNY 6.73 | 3.52M |
| 2026-09-21 | CNY 6.78 | +0.89% | CNY 6.72 | CNY 6.79 | CNY 6.72 | 3.32M |
| 2026-09-18 | CNY 6.72 | +0.60% | CNY 6.67 | CNY 6.75 | CNY 6.67 | 2.70M |
| 2026-09-17 | CNY 6.68 | -0.89% | CNY 6.74 | CNY 6.74 | CNY 6.63 | 3.75M |
| 2026-09-16 | CNY 6.74 | +0.90% | CNY 6.70 | CNY 6.76 | CNY 6.60 | 4.16M |
| 2026-09-15 | CNY 6.68 | -1.91% | CNY 6.80 | CNY 6.83 | CNY 6.66 | 5.90M |
| 2026-09-14 | CNY 6.81 | -0.44% | CNY 6.79 | CNY 6.86 | CNY 6.75 | 5.17M |
| 2026-09-11 | CNY 6.84 | -1.87% | CNY 6.95 | CNY 6.95 | CNY 6.79 | 6.78M |
| 2026-09-10 | CNY 6.97 | -1.13% | CNY 7.04 | CNY 7.04 | CNY 6.92 | 4.10M |
| 2026-09-09 | CNY 7.05 | -0.14% | CNY 7.03 | CNY 7.08 | CNY 7.00 | 5.57M |
| 2026-09-08 | CNY 7.06 | +1.73% | CNY 6.96 | CNY 7.09 | CNY 6.93 | 7.72M |
| 2026-09-07 | CNY 6.94 | -0.43% | CNY 6.97 | CNY 6.99 | CNY 6.92 | 3.52M |
| 2026-09-04 | CNY 6.97 | +0.14% | CNY 7.01 | CNY 7.04 | CNY 6.95 | 3.57M |
| 2026-09-03 | CNY 6.96 | -0.85% | CNY 7.02 | CNY 7.05 | CNY 6.95 | 3.72M |
| 2026-09-02 | CNY 7.02 | -1.13% | CNY 7.09 | CNY 7.09 | CNY 6.95 | 4.31M |
| 2026-09-01 | CNY 7.10 | 0.00% | CNY 7.03 | CNY 7.16 | CNY 7.03 | 6.08M |
| 2026-08-31 | CNY 7.10 | +0.57% | CNY 6.96 | CNY 7.13 | CNY 6.96 | 7.26M |
| 2026-08-28 | CNY 7.06 | +1.44% | CNY 6.95 | CNY 7.06 | CNY 6.93 | 6.22M |
| 2026-08-27 | CNY 6.96 | -1.14% | CNY 7.08 | CNY 7.09 | CNY 6.91 | 8.57M |
| 2026-08-26 | CNY 7.04 | +0.57% | CNY 7.06 | CNY 7.06 | CNY 6.97 | 6.77M |
| 2026-08-25 | CNY 7.00 | +1.30% | CNY 6.88 | CNY 7.00 | CNY 6.86 | 6.08M |
| 2026-08-24 | CNY 6.91 | +0.88% | CNY 6.83 | CNY 6.92 | CNY 6.79 | 6.06M |
| 2026-08-21 | CNY 6.85 | -0.29% | CNY 6.80 | CNY 6.87 | CNY 6.69 | 6.00M |
| 2026-08-20 | CNY 6.87 | +2.08% | CNY 6.74 | CNY 6.89 | CNY 6.74 | 5.54M |
| 2026-08-19 | CNY 6.73 | -1.90% | CNY 6.81 | CNY 6.90 | CNY 6.70 | 7.10M |
| 2026-08-18 | CNY 6.86 | -1.01% | CNY 6.89 | CNY 6.93 | CNY 6.81 | 6.10M |
| 2026-08-17 | CNY 6.93 | -0.72% | CNY 6.99 | CNY 7.06 | CNY 6.79 | 12.20M |
| 2026-08-14 | CNY 6.98 | +3.10% | CNY 6.77 | CNY 7.06 | CNY 6.73 | 13.78M |
| 2026-08-13 | CNY 6.77 | -2.45% | CNY 6.90 | CNY 6.94 | CNY 6.72 | 7.51M |
| 2026-08-12 | CNY 6.94 | +1.46% | CNY 6.82 | CNY 6.95 | CNY 6.77 | 4.84M |
| 2026-08-11 | CNY 6.84 | -1.16% | CNY 6.91 | CNY 6.97 | CNY 6.83 | 4.82M |
| 2026-08-10 | CNY 6.92 | +3.59% | CNY 6.66 | CNY 6.93 | CNY 6.66 | 8.31M |
| 2026-08-07 | CNY 6.68 | -1.47% | CNY 6.75 | CNY 6.81 | CNY 6.62 | 5.23M |
| 2026-08-06 | CNY 6.78 | -0.59% | CNY 6.80 | CNY 6.84 | CNY 6.68 | 5.01M |
| 2026-08-05 | CNY 6.82 | -0.44% | CNY 6.84 | CNY 6.88 | CNY 6.75 | 6.91M |
| 2026-08-04 | CNY 6.85 | -1.44% | CNY 6.93 | CNY 6.97 | CNY 6.83 | 6.69M |
| 2026-08-03 | CNY 6.95 | +1.76% | CNY 6.81 | CNY 6.97 | CNY 6.78 | 7.95M |
| 2026-07-31 | CNY 6.83 | +0.29% | CNY 6.82 | CNY 6.90 | CNY 6.73 | 5.27M |
| 2026-07-30 | CNY 6.81 | +0.15% | CNY 6.79 | CNY 6.86 | CNY 6.74 | 4.52M |
| 2026-07-29 | CNY 6.80 | +2.10% | CNY 6.65 | CNY 6.80 | CNY 6.61 | 4.22M |
| 2026-07-28 | CNY 6.66 | -0.30% | CNY 6.64 | CNY 6.73 | CNY 6.61 | 2.48M |
| 2026-07-27 | CNY 6.68 | +1.52% | CNY 6.60 | CNY 6.69 | CNY 6.52 | 3.60M |
| 2026-07-24 | CNY 6.58 | -3.24% | CNY 6.76 | CNY 6.76 | CNY 6.56 | 4.01M |
| 2026-07-23 | CNY 6.80 | +1.80% | CNY 6.67 | CNY 6.80 | CNY 6.58 | 4.96M |
| 2026-07-22 | CNY 6.68 | +0.60% | CNY 6.63 | CNY 6.69 | CNY 6.55 | 5.19M |
| 2026-07-21 | CNY 6.64 | -0.30% | CNY 6.60 | CNY 6.69 | CNY 6.47 | 7.73M |
| 2026-07-20 | CNY 6.66 | -1.04% | CNY 6.77 | CNY 6.82 | CNY 6.56 | 7.30M |
| 2026-07-17 | CNY 6.73 | -3.03% | CNY 6.87 | CNY 7.01 | CNY 6.62 | 8.01M |
| 2026-07-16 | CNY 6.94 | +1.02% | CNY 6.85 | CNY 7.09 | CNY 6.83 | 7.87M |
| 2026-07-15 | CNY 6.87 | +1.03% | CNY 6.80 | CNY 6.93 | CNY 6.76 | 4.93M |
| 2026-07-14 | CNY 6.80 | +0.74% | CNY 6.72 | CNY 6.80 | CNY 6.67 | 4.38M |
| 2026-07-13 | CNY 6.75 | -1.03% | CNY 6.80 | CNY 6.85 | CNY 6.66 | 6.14M |
| 2026-07-10 | CNY 6.82 | +0.89% | CNY 6.71 | CNY 6.88 | CNY 6.65 | 5.30M |
| 2026-07-09 | CNY 6.76 | -1.31% | CNY 6.77 | CNY 6.86 | CNY 6.60 | 6.52M |
| 2026-07-08 | CNY 6.85 | +1.33% | CNY 6.76 | CNY 6.90 | CNY 6.60 | 7.08M |
| 2026-07-07 | CNY 6.76 | -1.46% | CNY 6.78 | CNY 6.87 | CNY 6.60 | 6.76M |
| 2026-07-06 | CNY 6.86 | +4.10% | CNY 6.59 | CNY 6.87 | CNY 6.59 | 6.59M |
| 2026-07-03 | CNY 6.59 | +2.65% | CNY 6.42 | CNY 6.74 | CNY 6.38 | 6.80M |
| 2026-07-02 | CNY 6.42 | +1.74% | CNY 6.30 | CNY 6.49 | CNY 6.28 | 6.69M |
| 2026-07-01 | CNY 6.31 | +2.27% | CNY 6.19 | CNY 6.40 | CNY 6.10 | 9.76M |
| 2026-06-30 | CNY 6.17 | -1.75% | CNY 6.26 | CNY 6.29 | CNY 6.10 | 7.95M |
| 2026-06-29 | CNY 6.28 | -0.95% | CNY 6.30 | CNY 6.40 | CNY 6.11 | 7.26M |
| 2026-06-26 | CNY 6.34 | -2.16% | CNY 6.48 | CNY 6.54 | CNY 6.33 | 4.79M |
| 2026-06-25 | CNY 6.48 | -2.11% | CNY 6.62 | CNY 6.62 | CNY 6.45 | 4.57M |
| 2026-06-24 | CNY 6.62 | -3.78% | CNY 6.86 | CNY 6.90 | CNY 6.59 | 6.03M |
| 2026-06-23 | CNY 6.88 | +0.15% | CNY 6.84 | CNY 7.03 | CNY 6.84 | 4.70M |
| 2026-06-22 | CNY 6.87 | -0.43% | CNY 6.89 | CNY 6.90 | CNY 6.58 | 7.50M |
| 2026-06-18 | CNY 6.90 | -0.29% | CNY 6.95 | CNY 6.95 | CNY 6.77 | 5.23M |
| 2026-06-17 | CNY 6.92 | -2.12% | CNY 7.04 | CNY 7.09 | CNY 6.87 | 5.25M |
| 2026-06-16 | CNY 7.07 | -0.98% | CNY 7.09 | CNY 7.15 | CNY 6.99 | 4.14M |
| 2026-06-15 | CNY 7.14 | +0.99% | CNY 7.08 | CNY 7.26 | CNY 7.06 | 5.38M |
| 2026-06-12 | CNY 7.07 | +1.43% | CNY 7.01 | CNY 7.08 | CNY 6.90 | 5.52M |
| 2026-06-11 | CNY 6.97 | -2.79% | CNY 7.16 | CNY 7.16 | CNY 6.86 | 5.81M |
| 2026-06-10 | CNY 7.17 | +0.42% | CNY 7.08 | CNY 7.17 | CNY 6.97 | 6.47M |
| 2026-06-09 | CNY 7.14 | -2.33% | CNY 7.37 | CNY 7.43 | CNY 7.09 | 7.25M |
| 2026-06-08 | CNY 7.31 | -0.95% | CNY 7.21 | CNY 7.60 | CNY 7.20 | 6.96M |
| 2026-06-05 | CNY 7.38 | -0.14% | CNY 7.35 | CNY 7.48 | CNY 7.21 | 5.08M |
| 2026-06-04 | CNY 7.39 | -3.27% | CNY 7.57 | CNY 7.65 | CNY 7.34 | 6.29M |
| 2026-06-03 | CNY 7.64 | -0.26% | CNY 7.63 | CNY 7.69 | CNY 7.47 | 5.64M |
| 2026-06-02 | CNY 7.66 | -1.79% | CNY 7.77 | CNY 7.78 | CNY 7.63 | 6.82M |
| 2026-06-01 | CNY 7.80 | +4.98% | CNY 7.41 | CNY 7.84 | CNY 7.41 | 8.36M |
| 2026-05-29 | CNY 7.43 | 0.00% | CNY 7.45 | CNY 7.59 | CNY 7.38 | 5.30M |
| 2026-05-28 | CNY 7.43 | -0.13% | CNY 7.51 | CNY 7.59 | CNY 7.33 | 5.11M |
| 2026-05-27 | CNY 7.44 | -3.38% | CNY 7.66 | CNY 7.73 | CNY 7.32 | 7.76M |
| 2026-05-26 | CNY 7.70 | -2.16% | CNY 7.83 | CNY 7.90 | CNY 7.61 | 5.80M |