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 7.87 | +1.03% | CNY 7.76 | CNY 7.94 | CNY 7.74 | 7.62M |
| 2026-09-29 | CNY 7.79 | +0.91% | CNY 7.70 | CNY 7.85 | CNY 7.69 | 8.05M |
| 2026-09-28 | CNY 7.72 | -2.15% | CNY 7.87 | CNY 7.93 | CNY 7.65 | 10.27M |
| 2026-09-24 | CNY 7.89 | -1.00% | CNY 7.93 | CNY 7.97 | CNY 7.88 |
| 7.32M |
| 2026-09-23 | CNY 7.97 | -0.38% | CNY 7.98 | CNY 8.09 | CNY 7.92 | 8.91M |
| 2026-09-22 | CNY 8.00 | -0.87% | CNY 8.07 | CNY 8.13 | CNY 7.95 | 9.28M |
| 2026-09-21 | CNY 8.07 | -0.12% | CNY 8.08 | CNY 8.14 | CNY 8.07 | 7.93M |
| 2026-09-18 | CNY 8.08 | +2.02% | CNY 7.90 | CNY 8.08 | CNY 7.89 | 8.79M |
| 2026-09-17 | CNY 7.92 | +1.28% | CNY 7.82 | CNY 7.97 | CNY 7.79 | 9.63M |
| 2026-09-16 | CNY 7.82 | -0.13% | CNY 7.82 | CNY 7.90 | CNY 7.77 | 9.53M |
| 2026-09-15 | CNY 7.83 | -1.63% | CNY 7.94 | CNY 7.96 | CNY 7.79 | 8.68M |
| 2026-09-14 | CNY 7.96 | 0.00% | CNY 7.90 | CNY 7.97 | CNY 7.82 | 8.81M |
| 2026-09-11 | CNY 7.96 | -2.93% | CNY 8.16 | CNY 8.16 | CNY 7.93 | 13.76M |
| 2026-09-10 | CNY 8.20 | -1.20% | CNY 8.27 | CNY 8.28 | CNY 8.18 | 9.42M |
| 2026-09-09 | CNY 8.30 | -0.48% | CNY 8.34 | CNY 8.39 | CNY 8.27 | 9.70M |
| 2026-09-08 | CNY 8.34 | 0.00% | CNY 8.35 | CNY 8.41 | CNY 8.31 | 8.79M |
| 2026-09-07 | CNY 8.34 | -1.07% | CNY 8.39 | CNY 8.45 | CNY 8.34 | 12.09M |
| 2026-09-04 | CNY 8.43 | +0.72% | CNY 8.45 | CNY 8.62 | CNY 8.39 | 14.56M |
| 2026-09-03 | CNY 8.37 | -1.18% | CNY 8.46 | CNY 8.52 | CNY 8.35 | 10.37M |
| 2026-09-02 | CNY 8.47 | -1.28% | CNY 8.55 | CNY 8.55 | CNY 8.36 | 13.95M |
| 2026-09-01 | CNY 8.58 | +0.47% | CNY 8.55 | CNY 8.74 | CNY 8.50 | 16.49M |
| 2026-08-31 | CNY 8.54 | -2.06% | CNY 8.67 | CNY 8.68 | CNY 8.53 | 19.90M |
| 2026-08-28 | CNY 8.72 | +4.93% | CNY 8.30 | CNY 8.91 | CNY 8.27 | 37.91M |
| 2026-08-27 | CNY 8.31 | +1.22% | CNY 8.21 | CNY 8.37 | CNY 8.17 | 12.09M |
| 2026-08-26 | CNY 8.21 | -0.61% | CNY 8.26 | CNY 8.33 | CNY 8.20 | 10.22M |
| 2026-08-25 | CNY 8.26 | +0.24% | CNY 8.22 | CNY 8.32 | CNY 8.12 | 11.18M |
| 2026-08-24 | CNY 8.24 | 0.00% | CNY 8.28 | CNY 8.37 | CNY 8.14 | 13.61M |
| 2026-08-21 | CNY 8.24 | -0.24% | CNY 8.25 | CNY 8.27 | CNY 8.15 | 7.42M |
| 2026-08-20 | CNY 8.26 | +1.10% | CNY 8.17 | CNY 8.32 | CNY 8.17 | 11.72M |
| 2026-08-19 | CNY 8.17 | -2.62% | CNY 8.30 | CNY 8.38 | CNY 8.16 | 18.80M |
| 2026-08-18 | CNY 8.39 | -1.87% | CNY 8.55 | CNY 8.58 | CNY 8.33 | 16.22M |
| 2026-08-17 | CNY 8.55 | +1.42% | CNY 8.44 | CNY 8.59 | CNY 8.37 | 18.13M |
| 2026-08-14 | CNY 8.43 | -0.94% | CNY 8.50 | CNY 8.54 | CNY 8.35 | 17.37M |
| 2026-08-13 | CNY 8.51 | -1.50% | CNY 8.64 | CNY 8.72 | CNY 8.47 | 20.45M |
| 2026-08-12 | CNY 8.64 | +0.93% | CNY 8.54 | CNY 8.70 | CNY 8.51 | 18.65M |
| 2026-08-11 | CNY 8.56 | +1.42% | CNY 8.45 | CNY 8.60 | CNY 8.35 | 17.53M |
| 2026-08-10 | CNY 8.44 | -0.59% | CNY 8.50 | CNY 8.61 | CNY 8.36 | 21.00M |
| 2026-08-07 | CNY 8.49 | +1.07% | CNY 8.41 | CNY 8.50 | CNY 8.33 | 19.01M |
| 2026-08-06 | CNY 8.40 | +0.72% | CNY 8.31 | CNY 8.52 | CNY 8.23 | 22.80M |
| 2026-08-05 | CNY 8.34 | -0.60% | CNY 8.32 | CNY 8.43 | CNY 8.27 | 17.58M |
| 2026-08-04 | CNY 8.39 | +0.36% | CNY 8.39 | CNY 8.44 | CNY 8.28 | 15.45M |
| 2026-08-03 | CNY 8.36 | +0.84% | CNY 8.23 | CNY 8.40 | CNY 8.22 | 11.47M |
| 2026-07-31 | CNY 8.29 | +1.59% | CNY 8.24 | CNY 8.37 | CNY 8.18 | 18.21M |
| 2026-07-30 | CNY 8.16 | -0.24% | CNY 8.12 | CNY 8.78 | CNY 8.12 | 32.34M |
| 2026-07-29 | CNY 8.18 | +4.47% | CNY 7.81 | CNY 8.24 | CNY 7.80 | 29.56M |
| 2026-07-28 | CNY 7.83 | +0.26% | CNY 7.76 | CNY 7.88 | CNY 7.73 | 13.29M |
| 2026-07-27 | CNY 7.81 | +1.96% | CNY 7.60 | CNY 7.87 | CNY 7.56 | 18.39M |
| 2026-07-24 | CNY 7.66 | +2.41% | CNY 7.45 | CNY 7.79 | CNY 7.38 | 18.34M |
| 2026-07-23 | CNY 7.48 | +3.31% | CNY 7.20 | CNY 7.48 | CNY 7.20 | 15.56M |
| 2026-07-22 | CNY 7.24 | -4.23% | CNY 7.40 | CNY 7.42 | CNY 7.18 | 18.42M |
| 2026-07-21 | CNY 7.56 | +0.80% | CNY 7.44 | CNY 7.63 | CNY 7.44 | 14.72M |
| 2026-07-20 | CNY 7.50 | +1.08% | CNY 7.44 | CNY 7.63 | CNY 7.35 | 17.60M |
| 2026-07-17 | CNY 7.42 | -3.89% | CNY 7.70 | CNY 7.81 | CNY 7.42 | 18.87M |
| 2026-07-16 | CNY 7.72 | +0.78% | CNY 7.67 | CNY 7.80 | CNY 7.61 | 13.29M |
| 2026-07-15 | CNY 7.66 | 0.00% | CNY 7.66 | CNY 7.75 | CNY 7.57 | 12.14M |
| 2026-07-14 | CNY 7.66 | -0.65% | CNY 7.68 | CNY 7.81 | CNY 7.42 | 18.22M |
| 2026-07-13 | CNY 7.71 | -2.77% | CNY 7.90 | CNY 8.09 | CNY 7.70 | 19.65M |
| 2026-07-10 | CNY 7.93 | +1.67% | CNY 7.78 | CNY 8.09 | CNY 7.68 | 24.66M |
| 2026-07-09 | CNY 7.80 | -1.89% | CNY 7.85 | CNY 7.95 | CNY 7.77 | 14.22M |
| 2026-07-08 | CNY 7.95 | +2.05% | CNY 7.72 | CNY 8.00 | CNY 7.58 | 20.48M |
| 2026-07-07 | CNY 7.79 | +0.78% | CNY 7.68 | CNY 7.80 | CNY 7.39 | 22.09M |
| 2026-07-06 | CNY 7.73 | -2.03% | CNY 7.81 | CNY 7.85 | CNY 7.68 | 15.83M |
| 2026-07-03 | CNY 7.89 | -0.75% | CNY 7.98 | CNY 7.99 | CNY 7.80 | 14.95M |
| 2026-07-02 | CNY 7.95 | -0.50% | CNY 7.91 | CNY 8.03 | CNY 7.89 | 13.30M |
| 2026-07-01 | CNY 7.99 | +1.14% | CNY 7.90 | CNY 8.04 | CNY 7.83 | 16.67M |
| 2026-06-30 | CNY 7.90 | -0.25% | CNY 7.88 | CNY 8.00 | CNY 7.81 | 13.96M |
| 2026-06-29 | CNY 7.92 | -3.18% | CNY 8.11 | CNY 8.16 | CNY 7.89 | 22.22M |
| 2026-06-26 | CNY 8.18 | +2.25% | CNY 7.99 | CNY 8.53 | CNY 7.89 | 30.73M |
| 2026-06-25 | CNY 8.00 | -2.32% | CNY 8.15 | CNY 8.22 | CNY 7.95 | 20.08M |
| 2026-06-24 | CNY 8.19 | -3.08% | CNY 8.45 | CNY 8.48 | CNY 8.15 | 19.72M |
| 2026-06-23 | CNY 8.45 | -1.05% | CNY 8.48 | CNY 8.60 | CNY 8.37 | 20.66M |
| 2026-06-22 | CNY 8.54 | +1.67% | CNY 8.29 | CNY 8.56 | CNY 8.25 | 24.69M |
| 2026-06-18 | CNY 8.40 | +4.61% | CNY 8.07 | CNY 8.41 | CNY 7.88 | 27.89M |
| 2026-06-17 | CNY 8.03 | -2.55% | CNY 8.20 | CNY 8.25 | CNY 8.00 | 15.24M |
| 2026-06-16 | CNY 8.24 | +1.73% | CNY 8.12 | CNY 8.34 | CNY 8.00 | 19.61M |
| 2026-06-15 | CNY 8.10 | +1.38% | CNY 7.97 | CNY 8.23 | CNY 7.97 | 15.79M |
| 2026-06-12 | CNY 7.99 | +2.70% | CNY 7.80 | CNY 8.14 | CNY 7.80 | 17.83M |
| 2026-06-11 | CNY 7.78 | -2.63% | CNY 7.99 | CNY 8.04 | CNY 7.73 | 17.14M |
| 2026-06-10 | CNY 7.99 | -1.36% | CNY 8.01 | CNY 8.13 | CNY 7.92 | 15.78M |
| 2026-06-09 | CNY 8.10 | -1.58% | CNY 8.21 | CNY 8.28 | CNY 8.00 | 22.70M |
| 2026-06-08 | CNY 8.23 | +2.11% | CNY 8.05 | CNY 8.51 | CNY 8.01 | 32.10M |
| 2026-06-05 | CNY 8.06 | -1.83% | CNY 8.17 | CNY 8.18 | CNY 7.90 | 23.32M |
| 2026-06-04 | CNY 8.21 | -4.53% | CNY 8.55 | CNY 8.70 | CNY 8.04 | 36.10M |
| 2026-06-03 | CNY 8.60 | -0.69% | CNY 8.67 | CNY 8.72 | CNY 8.52 | 15.51M |
| 2026-06-02 | CNY 8.66 | -0.57% | CNY 8.70 | CNY 8.76 | CNY 8.59 | 14.70M |
| 2026-06-01 | CNY 8.71 | +2.47% | CNY 8.54 | CNY 8.78 | CNY 8.51 | 17.63M |
| 2026-05-29 | CNY 8.50 | -0.12% | CNY 8.51 | CNY 8.59 | CNY 8.42 | 17.78M |
| 2026-05-28 | CNY 8.51 | -1.28% | CNY 8.63 | CNY 8.77 | CNY 8.42 | 22.88M |
| 2026-05-27 | CNY 8.62 | -3.25% | CNY 8.85 | CNY 8.95 | CNY 8.60 | 24.64M |
| 2026-05-26 | CNY 8.91 | -2.94% | CNY 9.05 | CNY 9.15 | CNY 8.82 | 25.01M |