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 6.51 | -0.91% | CNY 6.58 | CNY 6.65 | CNY 6.48 | 5.74M |
| 2026-09-29 | CNY 6.57 | +2.02% | CNY 6.45 | CNY 6.69 | CNY 6.31 | 7.72M |
| 2026-09-28 | CNY 6.44 | -0.31% | CNY 6.43 | CNY 6.55 | CNY 6.37 | 9.72M |
| 2026-09-24 | CNY 6.46 | +1.73% | CNY 6.32 | CNY 6.66 | CNY 6.28 |
| 6.59M |
| 2026-09-23 | CNY 6.35 | -1.70% | CNY 6.43 | CNY 6.45 | CNY 6.31 | 4.47M |
| 2026-09-22 | CNY 6.46 | +0.78% | CNY 6.50 | CNY 6.50 | CNY 6.28 | 8.19M |
| 2026-09-21 | CNY 6.41 | +2.40% | CNY 6.27 | CNY 6.44 | CNY 6.26 | 7.57M |
| 2026-09-18 | CNY 6.26 | +0.81% | CNY 6.22 | CNY 6.47 | CNY 6.19 | 9.95M |
| 2026-09-17 | CNY 6.21 | +3.16% | CNY 6.03 | CNY 6.24 | CNY 5.90 | 7.93M |
| 2026-09-16 | CNY 6.02 | +2.73% | CNY 5.82 | CNY 6.04 | CNY 5.82 | 5.93M |
| 2026-09-15 | CNY 5.86 | -4.87% | CNY 6.16 | CNY 6.17 | CNY 5.85 | 7.50M |
| 2026-09-14 | CNY 6.16 | +1.15% | CNY 6.09 | CNY 6.23 | CNY 6.03 | 5.78M |
| 2026-09-11 | CNY 6.09 | -3.79% | CNY 6.22 | CNY 6.28 | CNY 6.01 | 9.65M |
| 2026-09-10 | CNY 6.33 | -1.40% | CNY 6.42 | CNY 6.42 | CNY 6.29 | 5.30M |
| 2026-09-09 | CNY 6.42 | -0.93% | CNY 6.47 | CNY 6.50 | CNY 6.38 | 4.42M |
| 2026-09-08 | CNY 6.48 | +0.93% | CNY 6.43 | CNY 6.49 | CNY 6.38 | 3.61M |
| 2026-09-07 | CNY 6.42 | +0.63% | CNY 6.43 | CNY 6.47 | CNY 6.35 | 5.04M |
| 2026-09-04 | CNY 6.38 | +0.47% | CNY 6.35 | CNY 6.51 | CNY 6.30 | 4.87M |
| 2026-09-03 | CNY 6.35 | -2.16% | CNY 6.49 | CNY 6.58 | CNY 6.31 | 5.01M |
| 2026-09-02 | CNY 6.49 | -1.22% | CNY 6.56 | CNY 6.57 | CNY 6.39 | 6.70M |
| 2026-09-01 | CNY 6.57 | +3.30% | CNY 6.36 | CNY 6.57 | CNY 6.32 | 8.64M |
| 2026-08-31 | CNY 6.36 | +3.08% | CNY 6.25 | CNY 6.41 | CNY 6.18 | 8.40M |
| 2026-08-28 | CNY 6.17 | +0.33% | CNY 6.13 | CNY 6.22 | CNY 6.08 | 4.51M |
| 2026-08-27 | CNY 6.15 | -0.16% | CNY 6.15 | CNY 6.19 | CNY 6.08 | 3.67M |
| 2026-08-26 | CNY 6.16 | -0.48% | CNY 6.16 | CNY 6.20 | CNY 6.09 | 4.41M |
| 2026-08-25 | CNY 6.19 | +2.65% | CNY 6.02 | CNY 6.20 | CNY 5.94 | 5.91M |
| 2026-08-24 | CNY 6.03 | -0.82% | CNY 6.12 | CNY 6.13 | CNY 5.96 | 5.20M |
| 2026-08-21 | CNY 6.08 | +0.66% | CNY 6.06 | CNY 6.10 | CNY 5.93 | 5.52M |
| 2026-08-20 | CNY 6.04 | +1.34% | CNY 6.03 | CNY 6.11 | CNY 5.96 | 5.03M |
| 2026-08-19 | CNY 5.96 | -2.30% | CNY 6.03 | CNY 6.08 | CNY 5.90 | 5.65M |
| 2026-08-18 | CNY 6.10 | -0.16% | CNY 6.11 | CNY 6.17 | CNY 6.02 | 4.12M |
| 2026-08-17 | CNY 6.11 | +1.83% | CNY 6.02 | CNY 6.13 | CNY 5.96 | 4.95M |
| 2026-08-14 | CNY 6.00 | -0.17% | CNY 6.03 | CNY 6.08 | CNY 5.94 | 5.78M |
| 2026-08-13 | CNY 6.01 | -1.64% | CNY 6.11 | CNY 6.14 | CNY 6.01 | 5.81M |
| 2026-08-12 | CNY 6.11 | -0.65% | CNY 6.12 | CNY 6.17 | CNY 6.05 | 4.92M |
| 2026-08-11 | CNY 6.15 | +0.33% | CNY 6.15 | CNY 6.19 | CNY 6.06 | 5.27M |
| 2026-08-10 | CNY 6.13 | +3.55% | CNY 5.90 | CNY 6.16 | CNY 5.76 | 7.32M |
| 2026-08-07 | CNY 5.92 | 0.00% | CNY 5.94 | CNY 5.94 | CNY 5.73 | 5.09M |
| 2026-08-06 | CNY 5.92 | +1.89% | CNY 5.81 | CNY 5.94 | CNY 5.76 | 5.29M |
| 2026-08-05 | CNY 5.81 | 0.00% | CNY 5.83 | CNY 5.90 | CNY 5.72 | 5.18M |
| 2026-08-04 | CNY 5.81 | +0.17% | CNY 5.82 | CNY 5.92 | CNY 5.76 | 6.37M |
| 2026-08-03 | CNY 5.80 | +4.69% | CNY 5.59 | CNY 5.82 | CNY 5.52 | 7.42M |
| 2026-07-31 | CNY 5.54 | +2.97% | CNY 5.45 | CNY 5.56 | CNY 5.41 | 6.28M |
| 2026-07-30 | CNY 5.38 | -1.65% | CNY 5.43 | CNY 5.55 | CNY 5.31 | 6.22M |
| 2026-07-29 | CNY 5.47 | +2.43% | CNY 5.38 | CNY 5.50 | CNY 5.35 | 7.27M |
| 2026-07-28 | CNY 5.34 | 0.00% | CNY 5.30 | CNY 5.43 | CNY 5.27 | 4.64M |
| 2026-07-27 | CNY 5.34 | +3.09% | CNY 5.17 | CNY 5.39 | CNY 5.15 | 6.85M |
| 2026-07-24 | CNY 5.18 | -2.08% | CNY 5.26 | CNY 5.29 | CNY 5.07 | 7.00M |
| 2026-07-23 | CNY 5.29 | +3.12% | CNY 5.08 | CNY 5.32 | CNY 5.06 | 7.84M |
| 2026-07-22 | CNY 5.13 | -1.16% | CNY 5.15 | CNY 5.26 | CNY 5.08 | 8.59M |
| 2026-07-21 | CNY 5.19 | -4.24% | CNY 5.47 | CNY 5.47 | CNY 4.88 | 15.46M |
| 2026-07-20 | CNY 5.42 | -4.07% | CNY 5.65 | CNY 5.85 | CNY 5.33 | 11.57M |
| 2026-07-17 | CNY 5.65 | -4.72% | CNY 5.95 | CNY 6.06 | CNY 5.62 | 9.03M |
| 2026-07-16 | CNY 5.93 | +0.34% | CNY 5.90 | CNY 5.99 | CNY 5.78 | 5.96M |
| 2026-07-15 | CNY 5.91 | +1.03% | CNY 5.86 | CNY 6.03 | CNY 5.82 | 8.36M |
| 2026-07-14 | CNY 5.85 | +2.09% | CNY 5.78 | CNY 5.87 | CNY 5.64 | 6.78M |
| 2026-07-13 | CNY 5.73 | -2.39% | CNY 5.78 | CNY 5.92 | CNY 5.70 | 11.08M |
| 2026-07-10 | CNY 5.87 | +1.56% | CNY 5.79 | CNY 5.97 | CNY 5.61 | 9.61M |
| 2026-07-09 | CNY 5.78 | -1.03% | CNY 5.81 | CNY 5.89 | CNY 5.55 | 9.55M |
| 2026-07-08 | CNY 5.84 | 0.00% | CNY 5.85 | CNY 5.96 | CNY 5.71 | 8.95M |
| 2026-07-07 | CNY 5.84 | -1.02% | CNY 5.93 | CNY 6.01 | CNY 5.75 | 8.56M |
| 2026-07-06 | CNY 5.90 | +0.51% | CNY 5.87 | CNY 6.17 | CNY 5.82 | 11.88M |
| 2026-07-03 | CNY 5.87 | +7.12% | CNY 5.49 | CNY 5.96 | CNY 5.47 | 14.25M |
| 2026-07-02 | CNY 5.48 | -0.18% | CNY 5.56 | CNY 5.69 | CNY 5.48 | 8.49M |
| 2026-07-01 | CNY 5.49 | +4.77% | CNY 5.28 | CNY 5.60 | CNY 5.23 | 9.88M |
| 2026-06-30 | CNY 5.24 | -2.24% | CNY 5.39 | CNY 5.42 | CNY 5.21 | 7.70M |
| 2026-06-29 | CNY 5.36 | 0.00% | CNY 5.40 | CNY 5.47 | CNY 5.13 | 7.63M |
| 2026-06-26 | CNY 5.36 | -0.56% | CNY 5.38 | CNY 5.46 | CNY 5.22 | 7.62M |
| 2026-06-25 | CNY 5.39 | -2.53% | CNY 5.60 | CNY 5.61 | CNY 5.34 | 7.47M |
| 2026-06-24 | CNY 5.53 | -5.79% | CNY 5.84 | CNY 6.19 | CNY 5.50 | 9.69M |
| 2026-06-23 | CNY 5.87 | +1.21% | CNY 5.76 | CNY 6.00 | CNY 5.73 | 8.89M |
| 2026-06-22 | CNY 5.80 | +1.93% | CNY 5.69 | CNY 5.80 | CNY 5.42 | 7.97M |
| 2026-06-18 | CNY 5.69 | -0.70% | CNY 5.71 | CNY 5.78 | CNY 5.53 | 6.34M |
| 2026-06-17 | CNY 5.73 | -3.70% | CNY 5.96 | CNY 5.96 | CNY 5.70 | 5.67M |
| 2026-06-16 | CNY 5.95 | -0.50% | CNY 6.03 | CNY 6.03 | CNY 5.81 | 5.52M |
| 2026-06-15 | CNY 5.98 | -0.66% | CNY 6.05 | CNY 6.33 | CNY 5.90 | 5.93M |
| 2026-06-12 | CNY 6.02 | +0.50% | CNY 6.04 | CNY 6.09 | CNY 5.88 | 4.22M |
| 2026-06-11 | CNY 5.99 | -1.48% | CNY 6.05 | CNY 6.08 | CNY 5.84 | 4.43M |
| 2026-06-10 | CNY 6.08 | -0.49% | CNY 6.06 | CNY 6.15 | CNY 5.88 | 4.98M |
| 2026-06-09 | CNY 6.11 | -0.33% | CNY 6.19 | CNY 6.22 | CNY 6.00 | 5.10M |
| 2026-06-08 | CNY 6.13 | -3.01% | CNY 6.20 | CNY 6.40 | CNY 6.02 | 5.25M |
| 2026-06-05 | CNY 6.32 | +1.28% | CNY 6.36 | CNY 6.39 | CNY 6.08 | 6.46M |
| 2026-06-04 | CNY 6.24 | -1.58% | CNY 6.33 | CNY 6.40 | CNY 6.16 | 4.68M |
| 2026-06-03 | CNY 6.34 | -1.40% | CNY 6.42 | CNY 6.47 | CNY 6.29 | 6.77M |
| 2026-06-02 | CNY 6.43 | -4.17% | CNY 6.76 | CNY 6.78 | CNY 6.42 | 6.24M |
| 2026-06-01 | CNY 6.71 | +4.19% | CNY 6.48 | CNY 6.76 | CNY 6.28 | 7.07M |
| 2026-05-29 | CNY 6.44 | -3.59% | CNY 6.70 | CNY 6.73 | CNY 6.43 | 5.59M |
| 2026-05-28 | CNY 6.68 | -0.30% | CNY 6.61 | CNY 6.79 | CNY 6.44 | 6.92M |
| 2026-05-27 | CNY 6.70 | -1.90% | CNY 6.81 | CNY 6.86 | CNY 6.49 | 6.75M |
| 2026-05-26 | CNY 6.83 | -1.59% | CNY 6.94 | CNY 6.99 | CNY 6.78 | 5.97M |