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 6.73 | +4.34% | CNY 6.54 | CNY 6.79 | CNY 6.51 | 44.51M |
| 2026-09-29 | CNY 6.45 | -0.92% | CNY 6.46 | CNY 6.58 | CNY 6.43 | 25.12M |
| 2026-09-28 | CNY 6.51 | -4.26% | CNY 6.84 | CNY 6.85 | CNY 6.43 | 39.65M |
| 2026-09-24 | CNY 6.80 | -2.72% | CNY 6.98 | CNY 7.07 | CNY 6.77 |
| 34.68M |
| 2026-09-23 | CNY 6.99 | -2.65% | CNY 7.12 | CNY 7.18 | CNY 6.90 | 41.02M |
| 2026-09-22 | CNY 7.18 | -0.55% | CNY 7.16 | CNY 7.29 | CNY 7.04 | 55.78M |
| 2026-09-21 | CNY 7.22 | +2.27% | CNY 7.00 | CNY 7.26 | CNY 6.91 | 69.10M |
| 2026-09-18 | CNY 7.06 | -1.12% | CNY 6.87 | CNY 7.11 | CNY 6.81 | 82.52M |
| 2026-09-17 | CNY 7.14 | +5.62% | CNY 6.71 | CNY 7.24 | CNY 6.67 | 109.42M |
| 2026-09-16 | CNY 6.76 | +2.27% | CNY 6.60 | CNY 6.79 | CNY 6.55 | 61.87M |
| 2026-09-15 | CNY 6.61 | -4.48% | CNY 6.85 | CNY 6.92 | CNY 6.60 | 86.63M |
| 2026-09-14 | CNY 6.92 | -5.85% | CNY 7.02 | CNY 7.22 | CNY 6.80 | 106.27M |
| 2026-09-11 | CNY 7.35 | -3.42% | CNY 7.66 | CNY 7.95 | CNY 7.22 | 120.85M |
| 2026-09-10 | CNY 7.61 | -9.08% | CNY 8.15 | CNY 8.24 | CNY 7.60 | 140.18M |
| 2026-09-09 | CNY 8.37 | +5.15% | CNY 7.80 | CNY 8.59 | CNY 7.65 | 181.42M |
| 2026-09-08 | CNY 7.96 | +2.05% | CNY 7.61 | CNY 8.31 | CNY 7.58 | 176.49M |
| 2026-09-07 | CNY 7.80 | +6.70% | CNY 7.34 | CNY 7.80 | CNY 7.34 | 157.80M |
| 2026-09-04 | CNY 7.31 | +1.67% | CNY 6.99 | CNY 7.50 | CNY 6.80 | 132.69M |
| 2026-09-03 | CNY 7.19 | +0.84% | CNY 7.07 | CNY 7.34 | CNY 6.88 | 110.13M |
| 2026-09-02 | CNY 7.13 | -9.75% | CNY 7.83 | CNY 7.83 | CNY 7.11 | 163.32M |
| 2026-09-01 | CNY 7.90 | +10.03% | CNY 7.06 | CNY 7.90 | CNY 7.06 | 91.86M |
| 2026-08-31 | CNY 7.18 | -4.27% | CNY 7.68 | CNY 7.86 | CNY 7.12 | 176.71M |
| 2026-08-28 | CNY 7.50 | +3.73% | CNY 7.15 | CNY 7.60 | CNY 7.03 | 178.86M |
| 2026-08-27 | CNY 7.23 | +6.32% | CNY 6.96 | CNY 7.32 | CNY 6.90 | 146.30M |
| 2026-08-26 | CNY 6.80 | -3.00% | CNY 6.70 | CNY 7.12 | CNY 6.70 | 121.16M |
| 2026-08-25 | CNY 7.01 | +5.41% | CNY 6.62 | CNY 7.30 | CNY 6.62 | 155.47M |
| 2026-08-24 | CNY 6.65 | +2.31% | CNY 6.50 | CNY 6.92 | CNY 6.36 | 141.60M |
| 2026-08-21 | CNY 6.50 | -6.07% | CNY 6.60 | CNY 6.74 | CNY 6.32 | 117.39M |
| 2026-08-20 | CNY 6.92 | -2.95% | CNY 6.42 | CNY 7.55 | CNY 6.42 | 206.01M |
| 2026-08-19 | CNY 7.13 | +5.16% | CNY 7.46 | CNY 7.46 | CNY 7.02 | 228.50M |
| 2026-08-18 | CNY 6.78 | +10.06% | CNY 6.30 | CNY 6.78 | CNY 6.28 | 94.75M |
| 2026-08-17 | CNY 6.16 | +10.00% | CNY 5.65 | CNY 6.16 | CNY 5.65 | 58.64M |
| 2026-08-14 | CNY 5.60 | -1.75% | CNY 5.67 | CNY 5.70 | CNY 5.56 | 18.00M |
| 2026-08-13 | CNY 5.70 | -0.35% | CNY 5.68 | CNY 5.75 | CNY 5.62 | 21.88M |
| 2026-08-12 | CNY 5.72 | 0.00% | CNY 5.70 | CNY 5.74 | CNY 5.65 | 16.80M |
| 2026-08-11 | CNY 5.72 | -2.72% | CNY 5.87 | CNY 5.88 | CNY 5.72 | 26.10M |
| 2026-08-10 | CNY 5.88 | +2.08% | CNY 5.69 | CNY 5.89 | CNY 5.69 | 34.66M |
| 2026-08-07 | CNY 5.76 | -3.19% | CNY 5.80 | CNY 5.85 | CNY 5.67 | 50.81M |
| 2026-08-06 | CNY 5.95 | +5.50% | CNY 5.64 | CNY 6.09 | CNY 5.57 | 67.08M |
| 2026-08-05 | CNY 5.64 | -0.70% | CNY 5.67 | CNY 5.71 | CNY 5.58 | 22.45M |
| 2026-08-04 | CNY 5.68 | -1.56% | CNY 5.78 | CNY 5.80 | CNY 5.66 | 19.46M |
| 2026-08-03 | CNY 5.77 | +2.30% | CNY 5.65 | CNY 5.79 | CNY 5.62 | 24.23M |
| 2026-07-31 | CNY 5.64 | +1.26% | CNY 5.51 | CNY 5.65 | CNY 5.49 | 20.55M |
| 2026-07-30 | CNY 5.57 | +0.54% | CNY 5.53 | CNY 5.65 | CNY 5.51 | 21.38M |
| 2026-07-29 | CNY 5.54 | +0.91% | CNY 5.46 | CNY 5.58 | CNY 5.46 | 19.74M |
| 2026-07-28 | CNY 5.49 | +0.18% | CNY 5.45 | CNY 5.54 | CNY 5.40 | 15.97M |
| 2026-07-27 | CNY 5.48 | +1.11% | CNY 5.34 | CNY 5.50 | CNY 5.30 | 18.68M |
| 2026-07-24 | CNY 5.42 | -4.24% | CNY 5.60 | CNY 5.65 | CNY 5.39 | 30.91M |
| 2026-07-23 | CNY 5.66 | +4.81% | CNY 5.40 | CNY 5.68 | CNY 5.33 | 38.64M |
| 2026-07-22 | CNY 5.40 | +1.50% | CNY 5.31 | CNY 5.41 | CNY 5.26 | 20.60M |
| 2026-07-21 | CNY 5.32 | -0.93% | CNY 5.34 | CNY 5.37 | CNY 5.26 | 21.30M |
| 2026-07-20 | CNY 5.37 | +1.32% | CNY 5.27 | CNY 5.43 | CNY 5.27 | 21.56M |
| 2026-07-17 | CNY 5.30 | -2.57% | CNY 5.40 | CNY 5.49 | CNY 5.25 | 22.55M |
| 2026-07-16 | CNY 5.44 | +0.74% | CNY 5.42 | CNY 5.55 | CNY 5.38 | 23.56M |
| 2026-07-15 | CNY 5.40 | +1.69% | CNY 5.25 | CNY 5.49 | CNY 5.22 | 29.38M |
| 2026-07-14 | CNY 5.31 | +2.91% | CNY 5.17 | CNY 5.36 | CNY 5.17 | 24.37M |
| 2026-07-13 | CNY 5.16 | -1.71% | CNY 5.25 | CNY 5.29 | CNY 5.15 | 15.97M |
| 2026-07-10 | CNY 5.25 | +2.94% | CNY 5.08 | CNY 5.31 | CNY 5.02 | 21.87M |
| 2026-07-09 | CNY 5.10 | -0.78% | CNY 5.14 | CNY 5.16 | CNY 5.00 | 19.18M |
| 2026-07-08 | CNY 5.14 | -0.96% | CNY 5.20 | CNY 5.22 | CNY 5.09 | 14.26M |
| 2026-07-07 | CNY 5.19 | -2.63% | CNY 5.35 | CNY 5.37 | CNY 5.18 | 15.05M |
| 2026-07-06 | CNY 5.33 | -0.74% | CNY 5.36 | CNY 5.43 | CNY 5.32 | 14.24M |
| 2026-07-03 | CNY 5.37 | +0.37% | CNY 5.35 | CNY 5.41 | CNY 5.30 | 17.54M |
| 2026-07-02 | CNY 5.35 | 0.00% | CNY 5.36 | CNY 5.49 | CNY 5.32 | 21.00M |
| 2026-07-01 | CNY 5.35 | +2.10% | CNY 5.25 | CNY 5.41 | CNY 5.23 | 23.17M |
| 2026-06-30 | CNY 5.24 | -0.95% | CNY 5.25 | CNY 5.30 | CNY 5.16 | 14.34M |
| 2026-06-29 | CNY 5.29 | 0.00% | CNY 5.31 | CNY 5.33 | CNY 5.14 | 16.06M |
| 2026-06-26 | CNY 5.29 | -1.49% | CNY 5.36 | CNY 5.41 | CNY 5.27 | 15.94M |
| 2026-06-25 | CNY 5.37 | -1.47% | CNY 5.42 | CNY 5.44 | CNY 5.32 | 19.94M |
| 2026-06-24 | CNY 5.45 | -3.88% | CNY 5.63 | CNY 5.65 | CNY 5.43 | 22.45M |
| 2026-06-23 | CNY 5.67 | -0.53% | CNY 5.65 | CNY 5.78 | CNY 5.62 | 19.34M |
| 2026-06-22 | CNY 5.70 | +0.88% | CNY 5.60 | CNY 5.72 | CNY 5.46 | 24.02M |
| 2026-06-18 | CNY 5.65 | -1.05% | CNY 5.69 | CNY 5.73 | CNY 5.55 | 14.74M |
| 2026-06-17 | CNY 5.71 | -1.38% | CNY 5.81 | CNY 5.83 | CNY 5.69 | 14.95M |
| 2026-06-16 | CNY 5.79 | -1.86% | CNY 5.90 | CNY 5.90 | CNY 5.77 | 16.30M |
| 2026-06-15 | CNY 5.90 | 0.00% | CNY 5.91 | CNY 5.95 | CNY 5.82 | 20.31M |
| 2026-06-12 | CNY 5.90 | +1.72% | CNY 5.76 | CNY 5.95 | CNY 5.72 | 24.07M |
| 2026-06-11 | CNY 5.80 | +1.05% | CNY 5.72 | CNY 5.85 | CNY 5.65 | 19.47M |
| 2026-06-10 | CNY 5.74 | -2.05% | CNY 5.83 | CNY 5.87 | CNY 5.69 | 24.23M |
| 2026-06-09 | CNY 5.86 | -2.17% | CNY 5.99 | CNY 6.04 | CNY 5.78 | 27.39M |
| 2026-06-08 | CNY 5.99 | -2.60% | CNY 6.03 | CNY 6.18 | CNY 5.95 | 29.98M |
| 2026-06-05 | CNY 6.15 | -1.76% | CNY 6.20 | CNY 6.34 | CNY 6.12 | 29.68M |
| 2026-06-04 | CNY 6.26 | +1.46% | CNY 6.14 | CNY 6.38 | CNY 6.10 | 42.56M |
| 2026-06-03 | CNY 6.17 | +2.32% | CNY 6.05 | CNY 6.17 | CNY 6.01 | 32.70M |
| 2026-06-02 | CNY 6.03 | -2.58% | CNY 6.19 | CNY 6.19 | CNY 6.00 | 25.74M |
| 2026-06-01 | CNY 6.19 | +2.15% | CNY 6.04 | CNY 6.20 | CNY 6.02 | 26.96M |
| 2026-05-29 | CNY 6.06 | +0.83% | CNY 6.00 | CNY 6.17 | CNY 5.96 | 29.67M |
| 2026-05-28 | CNY 6.01 | -0.99% | CNY 6.03 | CNY 6.11 | CNY 5.92 | 20.29M |
| 2026-05-27 | CNY 6.07 | -0.65% | CNY 6.12 | CNY 6.18 | CNY 5.98 | 31.08M |
| 2026-05-26 | CNY 6.11 | -0.33% | CNY 6.11 | CNY 6.12 | CNY 6.04 | 19.06M |