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 4.23 | 0.00% | CNY 4.22 | CNY 4.25 | CNY 4.18 | 7.49M |
| 2026-09-29 | CNY 4.23 | +0.48% | CNY 4.18 | CNY 4.25 | CNY 4.16 | 8.12M |
| 2026-09-28 | CNY 4.21 | +0.24% | CNY 4.20 | CNY 4.24 | CNY 4.17 | 13.80M |
| 2026-09-24 | CNY 4.20 | +0.24% | CNY 4.21 | CNY 4.24 | CNY 4.16 |
| 10.51M |
| 2026-09-23 | CNY 4.19 | -1.87% | CNY 4.27 | CNY 4.29 | CNY 4.19 | 14.15M |
| 2026-09-22 | CNY 4.27 | -2.29% | CNY 4.37 | CNY 4.37 | CNY 4.24 | 15.94M |
| 2026-09-21 | CNY 4.37 | +3.07% | CNY 4.22 | CNY 4.40 | CNY 4.22 | 16.62M |
| 2026-09-18 | CNY 4.24 | -0.24% | CNY 4.24 | CNY 4.33 | CNY 4.18 | 14.47M |
| 2026-09-17 | CNY 4.25 | +1.67% | CNY 4.23 | CNY 4.27 | CNY 4.12 | 13.66M |
| 2026-09-16 | CNY 4.18 | -0.48% | CNY 4.16 | CNY 4.25 | CNY 4.13 | 17.65M |
| 2026-09-15 | CNY 4.20 | -7.89% | CNY 4.51 | CNY 4.51 | CNY 4.18 | 45.71M |
| 2026-09-14 | CNY 4.56 | +4.83% | CNY 4.35 | CNY 4.79 | CNY 4.27 | 44.00M |
| 2026-09-11 | CNY 4.35 | -2.03% | CNY 4.42 | CNY 4.45 | CNY 4.27 | 14.60M |
| 2026-09-10 | CNY 4.44 | -1.77% | CNY 4.50 | CNY 4.54 | CNY 4.41 | 10.51M |
| 2026-09-09 | CNY 4.52 | +0.89% | CNY 4.45 | CNY 4.52 | CNY 4.40 | 14.25M |
| 2026-09-08 | CNY 4.48 | 0.00% | CNY 4.45 | CNY 4.54 | CNY 4.45 | 14.89M |
| 2026-09-07 | CNY 4.48 | +2.52% | CNY 4.35 | CNY 4.49 | CNY 4.35 | 16.60M |
| 2026-09-04 | CNY 4.37 | +0.23% | CNY 4.35 | CNY 4.41 | CNY 4.27 | 14.08M |
| 2026-09-03 | CNY 4.36 | +0.69% | CNY 4.35 | CNY 4.45 | CNY 4.31 | 16.06M |
| 2026-09-02 | CNY 4.33 | 0.00% | CNY 4.32 | CNY 4.37 | CNY 4.25 | 12.86M |
| 2026-09-01 | CNY 4.33 | +3.84% | CNY 4.19 | CNY 4.37 | CNY 4.17 | 14.92M |
| 2026-08-31 | CNY 4.17 | -0.71% | CNY 4.20 | CNY 4.23 | CNY 4.15 | 9.55M |
| 2026-08-28 | CNY 4.20 | +1.94% | CNY 4.12 | CNY 4.23 | CNY 4.09 | 10.60M |
| 2026-08-27 | CNY 4.12 | -0.72% | CNY 4.15 | CNY 4.17 | CNY 4.10 | 7.82M |
| 2026-08-26 | CNY 4.15 | +0.24% | CNY 4.11 | CNY 4.20 | CNY 4.11 | 9.21M |
| 2026-08-25 | CNY 4.14 | +3.24% | CNY 4.02 | CNY 4.15 | CNY 4.00 | 14.91M |
| 2026-08-24 | CNY 4.01 | +0.25% | CNY 4.02 | CNY 4.09 | CNY 3.98 | 13.15M |
| 2026-08-21 | CNY 4.00 | -2.20% | CNY 4.07 | CNY 4.08 | CNY 3.96 | 17.45M |
| 2026-08-20 | CNY 4.09 | +0.25% | CNY 4.07 | CNY 4.16 | CNY 4.01 | 26.74M |
| 2026-08-19 | CNY 4.08 | -0.73% | CNY 4.35 | CNY 4.45 | CNY 4.06 | 37.90M |
| 2026-08-18 | CNY 4.11 | +1.48% | CNY 4.07 | CNY 4.11 | CNY 4.03 | 10.90M |
| 2026-08-17 | CNY 4.05 | +1.25% | CNY 3.98 | CNY 4.07 | CNY 3.95 | 7.00M |
| 2026-08-14 | CNY 4.00 | -0.74% | CNY 4.01 | CNY 4.04 | CNY 3.95 | 7.66M |
| 2026-08-13 | CNY 4.03 | -0.74% | CNY 4.05 | CNY 4.08 | CNY 4.01 | 8.17M |
| 2026-08-12 | CNY 4.06 | +1.00% | CNY 4.01 | CNY 4.08 | CNY 3.99 | 8.63M |
| 2026-08-11 | CNY 4.02 | -0.25% | CNY 4.01 | CNY 4.04 | CNY 3.97 | 7.78M |
| 2026-08-10 | CNY 4.03 | +3.07% | CNY 3.93 | CNY 4.03 | CNY 3.90 | 9.84M |
| 2026-08-07 | CNY 3.91 | -1.51% | CNY 3.95 | CNY 3.96 | CNY 3.84 | 9.84M |
| 2026-08-06 | CNY 3.97 | +0.25% | CNY 3.97 | CNY 3.99 | CNY 3.89 | 10.13M |
| 2026-08-05 | CNY 3.96 | -1.49% | CNY 4.01 | CNY 4.02 | CNY 3.91 | 11.34M |
| 2026-08-04 | CNY 4.02 | +0.50% | CNY 4.02 | CNY 4.05 | CNY 3.97 | 10.99M |
| 2026-08-03 | CNY 4.00 | +1.27% | CNY 3.94 | CNY 4.00 | CNY 3.92 | 10.45M |
| 2026-07-31 | CNY 3.95 | +1.80% | CNY 3.87 | CNY 3.95 | CNY 3.86 | 10.30M |
| 2026-07-30 | CNY 3.88 | +0.78% | CNY 3.84 | CNY 3.97 | CNY 3.83 | 12.65M |
| 2026-07-29 | CNY 3.85 | +2.94% | CNY 3.76 | CNY 3.89 | CNY 3.74 | 11.68M |
| 2026-07-28 | CNY 3.74 | +1.63% | CNY 3.66 | CNY 3.76 | CNY 3.65 | 8.12M |
| 2026-07-27 | CNY 3.68 | +1.94% | CNY 3.60 | CNY 3.70 | CNY 3.58 | 7.68M |
| 2026-07-24 | CNY 3.61 | -2.70% | CNY 3.68 | CNY 3.73 | CNY 3.59 | 9.43M |
| 2026-07-23 | CNY 3.71 | +2.20% | CNY 3.62 | CNY 3.73 | CNY 3.60 | 8.57M |
| 2026-07-22 | CNY 3.63 | -1.89% | CNY 3.67 | CNY 3.74 | CNY 3.60 | 9.00M |
| 2026-07-21 | CNY 3.70 | -2.37% | CNY 3.80 | CNY 3.81 | CNY 3.66 | 13.86M |
| 2026-07-20 | CNY 3.79 | -1.30% | CNY 3.83 | CNY 3.93 | CNY 3.72 | 14.77M |
| 2026-07-17 | CNY 3.84 | -2.04% | CNY 3.88 | CNY 3.98 | CNY 3.79 | 12.58M |
| 2026-07-16 | CNY 3.92 | +0.77% | CNY 3.88 | CNY 3.94 | CNY 3.81 | 9.29M |
| 2026-07-15 | CNY 3.89 | +1.30% | CNY 3.79 | CNY 3.92 | CNY 3.77 | 12.13M |
| 2026-07-14 | CNY 3.84 | +3.23% | CNY 3.74 | CNY 3.85 | CNY 3.71 | 10.95M |
| 2026-07-13 | CNY 3.72 | -1.59% | CNY 3.75 | CNY 3.79 | CNY 3.68 | 9.34M |
| 2026-07-10 | CNY 3.78 | +2.16% | CNY 3.65 | CNY 3.84 | CNY 3.62 | 11.11M |
| 2026-07-09 | CNY 3.70 | -1.07% | CNY 3.72 | CNY 3.77 | CNY 3.64 | 8.16M |
| 2026-07-08 | CNY 3.74 | -0.53% | CNY 3.77 | CNY 3.77 | CNY 3.68 | 6.83M |
| 2026-07-07 | CNY 3.76 | -2.59% | CNY 3.85 | CNY 3.85 | CNY 3.73 | 7.03M |
| 2026-07-06 | CNY 3.86 | +0.78% | CNY 3.83 | CNY 3.88 | CNY 3.80 | 8.88M |
| 2026-07-03 | CNY 3.83 | +3.23% | CNY 3.76 | CNY 3.91 | CNY 3.72 | 13.48M |
| 2026-07-02 | CNY 3.71 | +0.82% | CNY 3.70 | CNY 3.81 | CNY 3.67 | 10.43M |
| 2026-07-01 | CNY 3.68 | +2.22% | CNY 3.57 | CNY 3.72 | CNY 3.56 | 12.10M |
| 2026-06-30 | CNY 3.60 | -0.83% | CNY 3.61 | CNY 3.66 | CNY 3.55 | 8.46M |
| 2026-06-29 | CNY 3.63 | -0.82% | CNY 3.65 | CNY 3.68 | CNY 3.54 | 10.34M |
| 2026-06-26 | CNY 3.66 | -1.88% | CNY 3.70 | CNY 3.71 | CNY 3.61 | 8.46M |
| 2026-06-25 | CNY 3.73 | -1.84% | CNY 3.82 | CNY 3.82 | CNY 3.70 | 7.42M |
| 2026-06-24 | CNY 3.80 | -3.06% | CNY 3.94 | CNY 3.94 | CNY 3.77 | 8.46M |
| 2026-06-23 | CNY 3.92 | +1.29% | CNY 3.83 | CNY 4.00 | CNY 3.83 | 8.45M |
| 2026-06-22 | CNY 3.87 | 0.00% | CNY 3.84 | CNY 3.88 | CNY 3.74 | 9.33M |
| 2026-06-18 | CNY 3.87 | -1.02% | CNY 3.88 | CNY 3.92 | CNY 3.84 | 6.90M |
| 2026-06-17 | CNY 3.91 | -2.74% | CNY 4.00 | CNY 4.03 | CNY 3.90 | 8.00M |
| 2026-06-16 | CNY 4.02 | -1.23% | CNY 4.05 | CNY 4.06 | CNY 3.97 | 7.91M |
| 2026-06-15 | CNY 4.07 | -0.73% | CNY 4.12 | CNY 4.18 | CNY 4.04 | 8.18M |
| 2026-06-12 | CNY 4.10 | +1.23% | CNY 4.02 | CNY 4.13 | CNY 3.96 | 10.75M |
| 2026-06-11 | CNY 4.05 | -1.46% | CNY 4.07 | CNY 4.14 | CNY 4.02 | 6.81M |
| 2026-06-10 | CNY 4.11 | -0.24% | CNY 4.08 | CNY 4.12 | CNY 4.04 | 8.69M |
| 2026-06-09 | CNY 4.12 | -0.72% | CNY 4.16 | CNY 4.20 | CNY 4.06 | 8.93M |
| 2026-06-08 | CNY 4.15 | -2.12% | CNY 4.20 | CNY 4.28 | CNY 4.10 | 9.12M |
| 2026-06-05 | CNY 4.24 | +1.92% | CNY 4.17 | CNY 4.32 | CNY 4.16 | 9.94M |
| 2026-06-04 | CNY 4.16 | -2.80% | CNY 4.27 | CNY 4.32 | CNY 4.13 | 8.79M |
| 2026-06-03 | CNY 4.28 | -1.38% | CNY 4.34 | CNY 4.34 | CNY 4.24 | 7.91M |
| 2026-06-02 | CNY 4.34 | -3.12% | CNY 4.48 | CNY 4.49 | CNY 4.30 | 11.99M |
| 2026-06-01 | CNY 4.48 | +2.28% | CNY 4.36 | CNY 4.51 | CNY 4.31 | 12.27M |
| 2026-05-29 | CNY 4.38 | +1.62% | CNY 4.30 | CNY 4.45 | CNY 4.29 | 14.00M |
| 2026-05-28 | CNY 4.31 | -0.23% | CNY 4.33 | CNY 4.38 | CNY 4.25 | 7.77M |
| 2026-05-27 | CNY 4.32 | -1.59% | CNY 4.39 | CNY 4.41 | CNY 4.24 | 10.33M |
| 2026-05-26 | CNY 4.39 | +0.23% | CNY 4.38 | CNY 4.42 | CNY 4.35 | 8.53M |