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 5.88 | -0.34% | CNY 5.90 | CNY 5.93 | CNY 5.79 | 4.73M |
| 2026-09-29 | CNY 5.90 | +2.25% | CNY 5.75 | CNY 5.92 | CNY 5.70 | 5.05M |
| 2026-09-28 | CNY 5.77 | +0.52% | CNY 5.75 | CNY 5.83 | CNY 5.68 | 4.16M |
| 2026-09-24 | CNY 5.74 | -0.35% | CNY 5.75 | CNY 5.81 | CNY 5.71 | 3.29M |
| 2026-09-23 | CNY 5.76 | -1.54% | CNY 5.83 | CNY 5.85 | CNY 5.74 | 3.98M |
| 2026-09-22 | CNY 5.85 | +0.86% | CNY 5.79 | CNY 5.87 | CNY 5.75 | 4.59M |
| 2026-09-21 | CNY 5.80 | +2.11% | CNY 5.68 | CNY 5.82 | CNY 5.66 | 4.97M |
| 2026-09-18 | CNY 5.68 | 0.00% | CNY 5.68 | CNY 5.76 | CNY 5.65 | 4.39M |
| 2026-09-17 | CNY 5.68 | +1.07% | CNY 5.58 | CNY 5.70 | CNY 5.53 | 5.26M |
| 2026-09-16 | CNY 5.62 | +1.63% | CNY 5.51 | CNY 5.66 | CNY 5.49 | 5.15M |
| 2026-09-15 | CNY 5.53 | -4.82% | CNY 5.81 | CNY 5.82 | CNY 5.52 | 6.69M |
| 2026-09-14 | CNY 5.81 | +0.17% | CNY 5.80 | CNY 5.90 | CNY 5.74 | 4.94M |
| 2026-09-11 | CNY 5.80 | -3.01% | CNY 5.96 | CNY 5.96 | CNY 5.74 | 5.93M |
| 2026-09-10 | CNY 5.98 | -0.66% | CNY 6.03 | CNY 6.03 | CNY 5.92 | 4.35M |
| 2026-09-09 | CNY 6.02 | -0.99% | CNY 6.06 | CNY 6.10 | CNY 5.98 | 4.38M |
| 2026-09-08 | CNY 6.08 | +1.67% | CNY 5.97 | CNY 6.08 | CNY 5.97 | 5.23M |
| 2026-09-07 | CNY 5.98 | -0.33% | CNY 6.01 | CNY 6.04 | CNY 5.96 | 4.04M |
| 2026-09-04 | CNY 6.00 | +0.50% | CNY 5.99 | CNY 6.08 | CNY 5.97 | 5.16M |
| 2026-09-03 | CNY 5.97 | -2.45% | CNY 6.11 | CNY 6.16 | CNY 5.96 | 6.25M |
| 2026-09-02 | CNY 6.12 | +0.33% | CNY 6.09 | CNY 6.14 | CNY 5.98 | 7.83M |
| 2026-09-01 | CNY 6.10 | +0.83% | CNY 6.05 | CNY 6.12 | CNY 6.01 | 6.50M |
| 2026-08-31 | CNY 6.05 | 0.00% | CNY 6.04 | CNY 6.09 | CNY 6.03 | 5.79M |
| 2026-08-28 | CNY 6.05 | +0.83% | CNY 6.00 | CNY 6.07 | CNY 5.97 | 4.38M |
| 2026-08-27 | CNY 6.00 | -1.15% | CNY 6.09 | CNY 6.09 | CNY 5.98 | 6.21M |
| 2026-08-26 | CNY 6.07 | -0.49% | CNY 6.08 | CNY 6.14 | CNY 6.00 | 5.10M |
| 2026-08-25 | CNY 6.10 | +2.69% | CNY 5.93 | CNY 6.12 | CNY 5.90 | 6.83M |
| 2026-08-24 | CNY 5.94 | -1.33% | CNY 5.99 | CNY 6.03 | CNY 5.88 | 5.69M |
| 2026-08-21 | CNY 6.02 | 0.00% | CNY 5.95 | CNY 6.05 | CNY 5.85 | 6.64M |
| 2026-08-20 | CNY 6.02 | -1.47% | CNY 6.04 | CNY 6.12 | CNY 5.80 | 9.75M |
| 2026-08-19 | CNY 6.11 | -1.93% | CNY 6.18 | CNY 6.26 | CNY 6.09 | 5.09M |
| 2026-08-18 | CNY 6.23 | -0.16% | CNY 6.23 | CNY 6.26 | CNY 6.16 | 3.98M |
| 2026-08-17 | CNY 6.24 | +1.46% | CNY 6.15 | CNY 6.27 | CNY 6.11 | 3.51M |
| 2026-08-14 | CNY 6.15 | -0.65% | CNY 6.19 | CNY 6.22 | CNY 6.11 | 4.35M |
| 2026-08-13 | CNY 6.19 | -1.75% | CNY 6.32 | CNY 6.32 | CNY 6.19 | 5.43M |
| 2026-08-12 | CNY 6.30 | +1.61% | CNY 6.22 | CNY 6.30 | CNY 6.16 | 5.66M |
| 2026-08-11 | CNY 6.20 | +0.16% | CNY 6.13 | CNY 6.23 | CNY 6.11 | 5.84M |
| 2026-08-10 | CNY 6.19 | +3.86% | CNY 5.96 | CNY 6.19 | CNY 5.91 | 8.11M |
| 2026-08-07 | CNY 5.96 | -0.50% | CNY 6.00 | CNY 6.01 | CNY 5.81 | 6.78M |
| 2026-08-06 | CNY 5.99 | +1.01% | CNY 5.93 | CNY 6.01 | CNY 5.88 | 4.86M |
| 2026-08-05 | CNY 5.93 | -0.17% | CNY 5.99 | CNY 6.02 | CNY 5.89 | 5.24M |
| 2026-08-04 | CNY 5.94 | 0.00% | CNY 5.97 | CNY 6.02 | CNY 5.91 | 5.15M |
| 2026-08-03 | CNY 5.94 | +2.77% | CNY 5.80 | CNY 5.94 | CNY 5.76 | 5.76M |
| 2026-07-31 | CNY 5.78 | +2.12% | CNY 5.69 | CNY 5.80 | CNY 5.65 | 5.49M |
| 2026-07-30 | CNY 5.66 | -0.88% | CNY 5.74 | CNY 5.81 | CNY 5.62 | 6.79M |
| 2026-07-29 | CNY 5.71 | +2.88% | CNY 5.57 | CNY 5.74 | CNY 5.55 | 7.45M |
| 2026-07-28 | CNY 5.55 | +0.91% | CNY 5.45 | CNY 5.62 | CNY 5.45 | 5.14M |
| 2026-07-27 | CNY 5.50 | +2.80% | CNY 5.31 | CNY 5.54 | CNY 5.31 | 7.31M |
| 2026-07-24 | CNY 5.35 | -3.43% | CNY 5.47 | CNY 5.53 | CNY 5.33 | 6.34M |
| 2026-07-23 | CNY 5.54 | +2.78% | CNY 5.37 | CNY 5.56 | CNY 5.36 | 6.70M |
| 2026-07-22 | CNY 5.39 | -2.00% | CNY 5.49 | CNY 5.57 | CNY 5.36 | 6.26M |
| 2026-07-21 | CNY 5.50 | -1.96% | CNY 5.61 | CNY 5.66 | CNY 5.37 | 9.36M |
| 2026-07-20 | CNY 5.61 | -1.06% | CNY 5.80 | CNY 5.89 | CNY 5.55 | 8.15M |
| 2026-07-17 | CNY 5.67 | -3.57% | CNY 5.89 | CNY 5.99 | CNY 5.66 | 7.21M |
| 2026-07-16 | CNY 5.88 | +0.68% | CNY 5.81 | CNY 5.96 | CNY 5.75 | 5.27M |
| 2026-07-15 | CNY 5.84 | +1.39% | CNY 5.77 | CNY 5.88 | CNY 5.71 | 5.61M |
| 2026-07-14 | CNY 5.76 | +2.49% | CNY 5.62 | CNY 5.76 | CNY 5.53 | 5.36M |
| 2026-07-13 | CNY 5.62 | -4.26% | CNY 5.85 | CNY 5.91 | CNY 5.60 | 6.05M |
| 2026-07-10 | CNY 5.87 | +3.53% | CNY 5.66 | CNY 5.98 | CNY 5.58 | 9.31M |
| 2026-07-09 | CNY 5.67 | -1.05% | CNY 5.66 | CNY 5.76 | CNY 5.58 | 5.79M |
| 2026-07-08 | CNY 5.73 | -0.35% | CNY 5.73 | CNY 5.77 | CNY 5.62 | 5.62M |
| 2026-07-07 | CNY 5.75 | -1.37% | CNY 5.79 | CNY 5.80 | CNY 5.62 | 6.43M |
| 2026-07-06 | CNY 5.83 | -0.85% | CNY 5.89 | CNY 5.96 | CNY 5.75 | 4.87M |
| 2026-07-03 | CNY 5.88 | +2.80% | CNY 5.75 | CNY 5.99 | CNY 5.70 | 6.92M |
| 2026-07-02 | CNY 5.72 | +0.35% | CNY 5.67 | CNY 5.89 | CNY 5.67 | 5.73M |
| 2026-07-01 | CNY 5.70 | +2.33% | CNY 5.58 | CNY 5.77 | CNY 5.55 | 7.48M |
| 2026-06-30 | CNY 5.57 | -1.42% | CNY 5.60 | CNY 5.67 | CNY 5.50 | 5.69M |
| 2026-06-29 | CNY 5.65 | -0.18% | CNY 5.64 | CNY 5.71 | CNY 5.43 | 6.82M |
| 2026-06-26 | CNY 5.66 | -2.75% | CNY 5.77 | CNY 5.80 | CNY 5.65 | 4.76M |
| 2026-06-25 | CNY 5.82 | -2.18% | CNY 5.94 | CNY 5.98 | CNY 5.75 | 6.06M |
| 2026-06-24 | CNY 5.95 | -3.88% | CNY 6.16 | CNY 6.21 | CNY 5.92 | 5.10M |
| 2026-06-23 | CNY 6.19 | +0.49% | CNY 6.10 | CNY 6.29 | CNY 6.10 | 5.42M |
| 2026-06-22 | CNY 6.16 | +1.32% | CNY 6.08 | CNY 6.18 | CNY 5.83 | 8.44M |
| 2026-06-18 | CNY 6.08 | -0.49% | CNY 6.07 | CNY 6.16 | CNY 6.00 | 4.69M |
| 2026-06-17 | CNY 6.11 | -3.17% | CNY 6.31 | CNY 6.32 | CNY 6.08 | 6.63M |
| 2026-06-16 | CNY 6.31 | 0.00% | CNY 6.30 | CNY 6.37 | CNY 6.18 | 5.07M |
| 2026-06-15 | CNY 6.31 | -0.63% | CNY 6.39 | CNY 6.51 | CNY 6.27 | 6.35M |
| 2026-06-12 | CNY 6.35 | +1.11% | CNY 6.37 | CNY 6.42 | CNY 6.23 | 5.45M |
| 2026-06-11 | CNY 6.28 | -0.95% | CNY 6.26 | CNY 6.36 | CNY 6.19 | 5.10M |
| 2026-06-10 | CNY 6.34 | -2.31% | CNY 6.49 | CNY 6.50 | CNY 6.17 | 7.42M |
| 2026-06-09 | CNY 6.49 | -0.92% | CNY 6.60 | CNY 6.67 | CNY 6.44 | 5.74M |
| 2026-06-08 | CNY 6.55 | -2.53% | CNY 6.66 | CNY 6.76 | CNY 6.47 | 6.34M |
| 2026-06-05 | CNY 6.72 | +0.75% | CNY 6.65 | CNY 6.81 | CNY 6.57 | 6.88M |
| 2026-06-04 | CNY 6.67 | -2.63% | CNY 6.80 | CNY 6.87 | CNY 6.64 | 5.55M |
| 2026-06-03 | CNY 6.85 | -1.15% | CNY 6.87 | CNY 6.96 | CNY 6.79 | 5.80M |
| 2026-06-02 | CNY 6.93 | -3.48% | CNY 7.23 | CNY 7.23 | CNY 6.86 | 8.37M |
| 2026-06-01 | CNY 7.18 | +1.99% | CNY 6.95 | CNY 7.26 | CNY 6.93 | 7.63M |
| 2026-05-29 | CNY 7.04 | -0.42% | CNY 7.07 | CNY 7.42 | CNY 7.01 | 10.36M |
| 2026-05-28 | CNY 7.07 | +2.17% | CNY 6.92 | CNY 7.10 | CNY 6.81 | 6.58M |
| 2026-05-27 | CNY 6.92 | -2.81% | CNY 7.12 | CNY 7.13 | CNY 6.83 | 6.34M |
| 2026-05-26 | CNY 7.12 | -2.33% | CNY 7.30 | CNY 7.30 | CNY 7.04 | 7.96M |