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 7.40 | +2.07% | CNY 7.26 | CNY 7.48 | CNY 7.24 | 26.77M |
| 2026-09-29 | CNY 7.25 | -2.29% | CNY 7.22 | CNY 7.38 | CNY 7.13 | 42.48M |
| 2026-09-28 | CNY 7.42 | -2.62% | CNY 7.93 | CNY 8.32 | CNY 7.33 | 63.34M |
| 2026-09-24 | CNY 7.62 | -2.81% | CNY 7.81 | CNY 7.86 | CNY 7.55 | 18.82M |
| 2026-09-23 | CNY 7.84 | -2.49% | CNY 7.96 | CNY 7.98 | CNY 7.71 | 23.55M |
| 2026-09-22 | CNY 8.04 | -0.50% | CNY 7.99 | CNY 8.18 | CNY 7.74 | 39.97M |
| 2026-09-21 | CNY 8.08 | +2.41% | CNY 7.89 | CNY 8.13 | CNY 7.70 | 48.76M |
| 2026-09-18 | CNY 7.89 | +1.15% | CNY 7.47 | CNY 7.97 | CNY 7.47 | 71.20M |
| 2026-09-17 | CNY 7.80 | +2.90% | CNY 7.46 | CNY 7.92 | CNY 7.40 | 96.35M |
| 2026-09-16 | CNY 7.58 | -3.81% | CNY 7.09 | CNY 7.97 | CNY 7.09 | 113.69M |
| 2026-09-15 | CNY 7.88 | -9.94% | CNY 7.88 | CNY 7.99 | CNY 7.88 | 28.60M |
| 2026-09-14 | CNY 8.75 | -9.98% | CNY 8.75 | CNY 8.92 | CNY 8.75 | 24.04M |
| 2026-09-11 | CNY 9.72 | +0.83% | CNY 10.38 | CNY 10.60 | CNY 9.26 | 136.26M |
| 2026-09-10 | CNY 9.64 | +10.05% | CNY 9.64 | CNY 9.64 | CNY 9.47 | 40.00M |
| 2026-09-09 | CNY 8.76 | +10.05% | CNY 7.88 | CNY 8.76 | CNY 7.88 | 39.05M |
| 2026-09-08 | CNY 7.96 | +1.02% | CNY 7.93 | CNY 8.24 | CNY 7.72 | 54.54M |
| 2026-09-07 | CNY 7.88 | +5.63% | CNY 7.51 | CNY 8.18 | CNY 7.50 | 42.94M |
| 2026-09-04 | CNY 7.46 | +4.19% | CNY 7.14 | CNY 7.59 | CNY 6.95 | 31.26M |
| 2026-09-03 | CNY 7.16 | -0.28% | CNY 7.04 | CNY 7.37 | CNY 7.04 | 30.12M |
| 2026-09-02 | CNY 7.18 | -7.83% | CNY 7.57 | CNY 7.64 | CNY 7.07 | 46.08M |
| 2026-09-01 | CNY 7.79 | +6.13% | CNY 7.14 | CNY 8.00 | CNY 7.14 | 60.67M |
| 2026-08-31 | CNY 7.34 | -2.26% | CNY 7.64 | CNY 7.82 | CNY 7.26 | 51.61M |
| 2026-08-28 | CNY 7.51 | +0.54% | CNY 7.62 | CNY 7.99 | CNY 7.28 | 65.86M |
| 2026-08-27 | CNY 7.47 | +10.01% | CNY 7.28 | CNY 7.47 | CNY 7.26 | 24.61M |
| 2026-08-26 | CNY 6.79 | -0.29% | CNY 6.69 | CNY 6.93 | CNY 6.69 | 17.23M |
| 2026-08-25 | CNY 6.81 | +3.97% | CNY 6.49 | CNY 6.90 | CNY 6.49 | 22.84M |
| 2026-08-24 | CNY 6.55 | -0.15% | CNY 6.55 | CNY 6.63 | CNY 6.43 | 14.73M |
| 2026-08-21 | CNY 6.56 | -1.06% | CNY 6.63 | CNY 6.72 | CNY 6.39 | 15.40M |
| 2026-08-20 | CNY 6.63 | +0.76% | CNY 6.58 | CNY 6.75 | CNY 6.40 | 25.48M |
| 2026-08-19 | CNY 6.58 | -5.05% | CNY 6.84 | CNY 6.93 | CNY 6.50 | 36.43M |
| 2026-08-18 | CNY 6.93 | +10.00% | CNY 6.31 | CNY 6.93 | CNY 6.21 | 36.75M |
| 2026-08-17 | CNY 6.30 | +3.62% | CNY 6.12 | CNY 6.34 | CNY 6.10 | 9.23M |
| 2026-08-14 | CNY 6.08 | -0.82% | CNY 6.12 | CNY 6.12 | CNY 6.01 | 3.44M |
| 2026-08-13 | CNY 6.13 | -0.65% | CNY 6.17 | CNY 6.18 | CNY 6.08 | 4.78M |
| 2026-08-12 | CNY 6.17 | +0.65% | CNY 6.12 | CNY 6.19 | CNY 6.09 | 4.21M |
| 2026-08-11 | CNY 6.13 | -1.29% | CNY 6.24 | CNY 6.24 | CNY 6.10 | 5.35M |
| 2026-08-10 | CNY 6.21 | +2.31% | CNY 6.08 | CNY 6.23 | CNY 6.00 | 7.61M |
| 2026-08-07 | CNY 6.07 | -1.14% | CNY 6.10 | CNY 6.13 | CNY 5.95 | 7.47M |
| 2026-08-06 | CNY 6.14 | +2.16% | CNY 6.03 | CNY 6.21 | CNY 5.95 | 10.26M |
| 2026-08-05 | CNY 6.01 | -0.66% | CNY 6.09 | CNY 6.09 | CNY 5.96 | 6.41M |
| 2026-08-04 | CNY 6.05 | -0.98% | CNY 6.15 | CNY 6.20 | CNY 6.01 | 6.48M |
| 2026-08-03 | CNY 6.11 | +3.56% | CNY 5.91 | CNY 6.18 | CNY 5.89 | 8.19M |
| 2026-07-31 | CNY 5.90 | +1.72% | CNY 5.81 | CNY 5.90 | CNY 5.74 | 4.87M |
| 2026-07-30 | CNY 5.80 | -0.17% | CNY 5.81 | CNY 5.95 | CNY 5.77 | 6.50M |
| 2026-07-29 | CNY 5.81 | +1.22% | CNY 5.73 | CNY 5.89 | CNY 5.73 | 5.71M |
| 2026-07-28 | CNY 5.74 | +1.95% | CNY 5.65 | CNY 5.80 | CNY 5.61 | 6.00M |
| 2026-07-27 | CNY 5.63 | +2.18% | CNY 5.48 | CNY 5.73 | CNY 5.46 | 6.31M |
| 2026-07-24 | CNY 5.51 | -3.16% | CNY 5.63 | CNY 5.73 | CNY 5.48 | 5.33M |
| 2026-07-23 | CNY 5.69 | +3.45% | CNY 5.45 | CNY 5.72 | CNY 5.43 | 6.79M |
| 2026-07-22 | CNY 5.50 | -1.43% | CNY 5.58 | CNY 5.60 | CNY 5.46 | 5.51M |
| 2026-07-21 | CNY 5.58 | -1.41% | CNY 5.63 | CNY 5.65 | CNY 5.39 | 8.76M |
| 2026-07-20 | CNY 5.66 | -2.58% | CNY 5.76 | CNY 5.91 | CNY 5.57 | 9.39M |
| 2026-07-17 | CNY 5.81 | -2.84% | CNY 5.93 | CNY 6.05 | CNY 5.78 | 6.85M |
| 2026-07-16 | CNY 5.98 | +1.18% | CNY 5.89 | CNY 6.04 | CNY 5.85 | 6.69M |
| 2026-07-15 | CNY 5.91 | +0.51% | CNY 5.89 | CNY 6.04 | CNY 5.80 | 8.11M |
| 2026-07-14 | CNY 5.88 | +3.89% | CNY 5.73 | CNY 5.90 | CNY 5.62 | 8.33M |
| 2026-07-13 | CNY 5.66 | -0.70% | CNY 5.70 | CNY 5.78 | CNY 5.62 | 4.88M |
| 2026-07-10 | CNY 5.70 | +2.52% | CNY 5.57 | CNY 5.78 | CNY 5.47 | 6.08M |
| 2026-07-09 | CNY 5.56 | -1.07% | CNY 5.60 | CNY 5.66 | CNY 5.49 | 4.16M |
| 2026-07-08 | CNY 5.62 | -0.18% | CNY 5.60 | CNY 5.65 | CNY 5.51 | 3.22M |
| 2026-07-07 | CNY 5.63 | -1.92% | CNY 5.77 | CNY 5.78 | CNY 5.53 | 4.16M |
| 2026-07-06 | CNY 5.74 | +1.59% | CNY 5.66 | CNY 5.77 | CNY 5.65 | 4.26M |
| 2026-07-03 | CNY 5.65 | +1.44% | CNY 5.60 | CNY 5.68 | CNY 5.55 | 4.31M |
| 2026-07-02 | CNY 5.57 | -0.36% | CNY 5.59 | CNY 5.76 | CNY 5.55 | 5.64M |
| 2026-07-01 | CNY 5.59 | +3.52% | CNY 5.41 | CNY 5.68 | CNY 5.41 | 6.96M |
| 2026-06-30 | CNY 5.40 | -2.53% | CNY 5.49 | CNY 5.54 | CNY 5.35 | 4.61M |
| 2026-06-29 | CNY 5.54 | +0.73% | CNY 5.45 | CNY 5.56 | CNY 5.31 | 5.91M |
| 2026-06-26 | CNY 5.50 | -2.65% | CNY 5.65 | CNY 5.67 | CNY 5.49 | 5.17M |
| 2026-06-25 | CNY 5.65 | -2.59% | CNY 5.79 | CNY 5.79 | CNY 5.58 | 6.47M |
| 2026-06-24 | CNY 5.80 | -3.65% | CNY 5.99 | CNY 6.03 | CNY 5.76 | 6.01M |
| 2026-06-23 | CNY 6.02 | -0.33% | CNY 5.98 | CNY 6.10 | CNY 5.95 | 6.40M |
| 2026-06-22 | CNY 6.04 | +1.51% | CNY 5.97 | CNY 6.04 | CNY 5.75 | 6.08M |
| 2026-06-18 | CNY 5.95 | -1.49% | CNY 6.01 | CNY 6.07 | CNY 5.93 | 5.82M |
| 2026-06-17 | CNY 6.04 | -3.05% | CNY 6.20 | CNY 6.23 | CNY 6.03 | 5.25M |
| 2026-06-16 | CNY 6.23 | -2.96% | CNY 6.40 | CNY 6.40 | CNY 6.20 | 6.59M |
| 2026-06-15 | CNY 6.42 | -0.31% | CNY 6.49 | CNY 6.58 | CNY 6.35 | 7.75M |
| 2026-06-12 | CNY 6.44 | +3.21% | CNY 6.27 | CNY 6.68 | CNY 6.12 | 13.86M |
| 2026-06-11 | CNY 6.24 | +0.81% | CNY 6.20 | CNY 6.26 | CNY 6.03 | 6.09M |
| 2026-06-10 | CNY 6.19 | -0.96% | CNY 6.21 | CNY 6.28 | CNY 6.10 | 5.64M |
| 2026-06-09 | CNY 6.25 | -1.73% | CNY 6.39 | CNY 6.44 | CNY 6.24 | 6.98M |
| 2026-06-08 | CNY 6.36 | -2.75% | CNY 6.50 | CNY 6.61 | CNY 6.26 | 7.77M |
| 2026-06-05 | CNY 6.54 | 0.00% | CNY 6.53 | CNY 6.63 | CNY 6.44 | 7.43M |
| 2026-06-04 | CNY 6.54 | -1.36% | CNY 6.62 | CNY 6.72 | CNY 6.46 | 7.53M |
| 2026-06-03 | CNY 6.63 | +0.30% | CNY 6.65 | CNY 6.82 | CNY 6.48 | 9.24M |
| 2026-06-02 | CNY 6.61 | -2.22% | CNY 6.69 | CNY 6.78 | CNY 6.54 | 9.57M |
| 2026-06-01 | CNY 6.76 | +6.46% | CNY 6.33 | CNY 6.82 | CNY 6.32 | 12.38M |
| 2026-05-29 | CNY 6.35 | -0.31% | CNY 6.32 | CNY 6.45 | CNY 6.30 | 7.57M |
| 2026-05-28 | CNY 6.37 | -0.31% | CNY 6.35 | CNY 6.45 | CNY 6.23 | 5.10M |
| 2026-05-27 | CNY 6.39 | -1.54% | CNY 6.49 | CNY 6.50 | CNY 6.29 | 6.96M |
| 2026-05-26 | CNY 6.49 | -2.84% | CNY 6.72 | CNY 6.72 | CNY 6.43 | 5.69M |