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 3.65 | +2.82% | CNY 3.57 | CNY 3.72 | CNY 3.52 | 22.10M |
| 2026-09-29 | CNY 3.55 | 0.00% | CNY 3.55 | CNY 3.60 | CNY 3.50 | 14.32M |
| 2026-09-28 | CNY 3.55 | +1.14% | CNY 3.49 | CNY 3.62 | CNY 3.49 | 17.32M |
| 2026-09-24 | CNY 3.51 | +0.29% | CNY 3.49 | CNY 3.57 | CNY 3.47 |
| 10.28M |
| 2026-09-23 | CNY 3.50 | +0.29% | CNY 3.48 | CNY 3.55 | CNY 3.45 | 10.84M |
| 2026-09-22 | CNY 3.49 | -0.57% | CNY 3.53 | CNY 3.55 | CNY 3.47 | 11.47M |
| 2026-09-21 | CNY 3.51 | +0.86% | CNY 3.48 | CNY 3.53 | CNY 3.44 | 13.13M |
| 2026-09-18 | CNY 3.48 | -1.97% | CNY 3.50 | CNY 3.57 | CNY 3.45 | 21.02M |
| 2026-09-17 | CNY 3.55 | +4.11% | CNY 3.41 | CNY 3.61 | CNY 3.36 | 27.76M |
| 2026-09-16 | CNY 3.41 | +0.59% | CNY 3.35 | CNY 3.45 | CNY 3.30 | 20.41M |
| 2026-09-15 | CNY 3.39 | -4.24% | CNY 3.52 | CNY 3.58 | CNY 3.36 | 37.66M |
| 2026-09-14 | CNY 3.54 | +4.73% | CNY 3.39 | CNY 3.72 | CNY 3.35 | 47.23M |
| 2026-09-11 | CNY 3.38 | -1.17% | CNY 3.42 | CNY 3.43 | CNY 3.31 | 10.64M |
| 2026-09-10 | CNY 3.42 | -1.16% | CNY 3.46 | CNY 3.47 | CNY 3.40 | 8.17M |
| 2026-09-09 | CNY 3.46 | -0.86% | CNY 3.50 | CNY 3.54 | CNY 3.45 | 10.91M |
| 2026-09-08 | CNY 3.49 | +1.75% | CNY 3.43 | CNY 3.50 | CNY 3.43 | 10.12M |
| 2026-09-07 | CNY 3.43 | +1.18% | CNY 3.40 | CNY 3.46 | CNY 3.37 | 10.61M |
| 2026-09-04 | CNY 3.39 | 0.00% | CNY 3.41 | CNY 3.45 | CNY 3.36 | 9.20M |
| 2026-09-03 | CNY 3.39 | -0.88% | CNY 3.44 | CNY 3.47 | CNY 3.39 | 8.52M |
| 2026-09-02 | CNY 3.42 | +0.29% | CNY 3.41 | CNY 3.43 | CNY 3.35 | 9.77M |
| 2026-09-01 | CNY 3.41 | +0.29% | CNY 3.40 | CNY 3.44 | CNY 3.39 | 9.52M |
| 2026-08-31 | CNY 3.40 | -0.58% | CNY 3.42 | CNY 3.43 | CNY 3.37 | 10.82M |
| 2026-08-28 | CNY 3.42 | +0.29% | CNY 3.40 | CNY 3.45 | CNY 3.40 | 9.84M |
| 2026-08-27 | CNY 3.41 | +0.89% | CNY 3.38 | CNY 3.42 | CNY 3.35 | 13.10M |
| 2026-08-26 | CNY 3.38 | +1.20% | CNY 3.34 | CNY 3.43 | CNY 3.32 | 18.93M |
| 2026-08-25 | CNY 3.34 | +3.73% | CNY 3.21 | CNY 3.47 | CNY 3.19 | 26.15M |
| 2026-08-24 | CNY 3.22 | +0.31% | CNY 3.24 | CNY 3.26 | CNY 3.18 | 7.96M |
| 2026-08-21 | CNY 3.21 | -0.31% | CNY 3.21 | CNY 3.23 | CNY 3.16 | 6.79M |
| 2026-08-20 | CNY 3.22 | +2.88% | CNY 3.14 | CNY 3.24 | CNY 3.14 | 9.23M |
| 2026-08-19 | CNY 3.13 | -3.10% | CNY 3.23 | CNY 3.23 | CNY 3.11 | 11.39M |
| 2026-08-18 | CNY 3.23 | -0.92% | CNY 3.26 | CNY 3.27 | CNY 3.21 | 6.59M |
| 2026-08-17 | CNY 3.26 | +1.24% | CNY 3.23 | CNY 3.27 | CNY 3.19 | 7.85M |
| 2026-08-14 | CNY 3.22 | -0.62% | CNY 3.23 | CNY 3.25 | CNY 3.17 | 10.70M |
| 2026-08-13 | CNY 3.24 | -1.22% | CNY 3.27 | CNY 3.29 | CNY 3.23 | 8.66M |
| 2026-08-12 | CNY 3.28 | +0.92% | CNY 3.24 | CNY 3.30 | CNY 3.21 | 7.96M |
| 2026-08-11 | CNY 3.25 | -0.31% | CNY 3.27 | CNY 3.27 | CNY 3.19 | 8.59M |
| 2026-08-10 | CNY 3.26 | +3.16% | CNY 3.16 | CNY 3.27 | CNY 3.15 | 10.08M |
| 2026-08-07 | CNY 3.16 | -0.63% | CNY 3.19 | CNY 3.21 | CNY 3.11 | 12.36M |
| 2026-08-06 | CNY 3.18 | -0.62% | CNY 3.19 | CNY 3.21 | CNY 3.12 | 12.63M |
| 2026-08-05 | CNY 3.20 | -0.31% | CNY 3.23 | CNY 3.24 | CNY 3.17 | 8.61M |
| 2026-08-04 | CNY 3.21 | -0.93% | CNY 3.28 | CNY 3.28 | CNY 3.19 | 8.67M |
| 2026-08-03 | CNY 3.24 | +2.86% | CNY 3.18 | CNY 3.25 | CNY 3.15 | 11.92M |
| 2026-07-31 | CNY 3.15 | +0.96% | CNY 3.16 | CNY 3.16 | CNY 3.11 | 11.21M |
| 2026-07-30 | CNY 3.12 | +0.65% | CNY 3.10 | CNY 3.17 | CNY 3.09 | 11.50M |
| 2026-07-29 | CNY 3.10 | +2.31% | CNY 3.01 | CNY 3.13 | CNY 3.01 | 11.45M |
| 2026-07-28 | CNY 3.03 | +1.34% | CNY 2.98 | CNY 3.08 | CNY 2.97 | 9.85M |
| 2026-07-27 | CNY 2.99 | +2.40% | CNY 2.90 | CNY 3.01 | CNY 2.88 | 9.71M |
| 2026-07-24 | CNY 2.92 | -2.99% | CNY 2.99 | CNY 3.02 | CNY 2.92 | 10.55M |
| 2026-07-23 | CNY 3.01 | +3.79% | CNY 2.90 | CNY 3.02 | CNY 2.88 | 12.66M |
| 2026-07-22 | CNY 2.90 | -0.34% | CNY 2.90 | CNY 2.94 | CNY 2.87 | 9.62M |
| 2026-07-21 | CNY 2.91 | -2.68% | CNY 2.97 | CNY 3.00 | CNY 2.87 | 17.71M |
| 2026-07-20 | CNY 2.99 | -1.32% | CNY 3.03 | CNY 3.10 | CNY 2.95 | 14.69M |
| 2026-07-17 | CNY 3.03 | -3.50% | CNY 3.12 | CNY 3.19 | CNY 3.00 | 16.46M |
| 2026-07-16 | CNY 3.14 | +0.96% | CNY 3.08 | CNY 3.17 | CNY 3.06 | 11.01M |
| 2026-07-15 | CNY 3.11 | +1.63% | CNY 3.03 | CNY 3.12 | CNY 3.01 | 11.60M |
| 2026-07-14 | CNY 3.06 | +2.68% | CNY 2.95 | CNY 3.06 | CNY 2.94 | 13.31M |
| 2026-07-13 | CNY 2.98 | -1.97% | CNY 3.05 | CNY 3.07 | CNY 2.95 | 15.31M |
| 2026-07-10 | CNY 3.04 | +2.36% | CNY 2.97 | CNY 3.11 | CNY 2.93 | 15.40M |
| 2026-07-09 | CNY 2.97 | -1.00% | CNY 3.00 | CNY 3.02 | CNY 2.93 | 10.70M |
| 2026-07-08 | CNY 3.00 | -0.33% | CNY 3.00 | CNY 3.03 | CNY 2.94 | 11.12M |
| 2026-07-07 | CNY 3.01 | -3.22% | CNY 3.11 | CNY 3.13 | CNY 2.98 | 12.77M |
| 2026-07-06 | CNY 3.11 | -0.64% | CNY 3.13 | CNY 3.20 | CNY 3.09 | 11.28M |
| 2026-07-03 | CNY 3.13 | +2.62% | CNY 3.07 | CNY 3.17 | CNY 3.06 | 15.32M |
| 2026-07-02 | CNY 3.05 | -0.65% | CNY 3.06 | CNY 3.16 | CNY 3.04 | 12.76M |
| 2026-07-01 | CNY 3.07 | +0.66% | CNY 3.03 | CNY 3.14 | CNY 3.02 | 12.99M |
| 2026-06-30 | CNY 3.05 | +0.33% | CNY 3.04 | CNY 3.07 | CNY 2.98 | 12.64M |
| 2026-06-29 | CNY 3.04 | -0.33% | CNY 3.06 | CNY 3.08 | CNY 3.00 | 13.73M |
| 2026-06-26 | CNY 3.05 | -2.87% | CNY 3.08 | CNY 3.12 | CNY 3.02 | 11.46M |
| 2026-06-25 | CNY 3.14 | -1.26% | CNY 3.18 | CNY 3.19 | CNY 3.11 | 9.44M |
| 2026-06-24 | CNY 3.18 | -3.93% | CNY 3.29 | CNY 3.33 | CNY 3.16 | 10.79M |
| 2026-06-23 | CNY 3.31 | +1.85% | CNY 3.24 | CNY 3.38 | CNY 3.23 | 15.22M |
| 2026-06-22 | CNY 3.25 | 0.00% | CNY 3.25 | CNY 3.26 | CNY 3.12 | 12.66M |
| 2026-06-18 | CNY 3.25 | -1.22% | CNY 3.28 | CNY 3.29 | CNY 3.22 | 8.29M |
| 2026-06-17 | CNY 3.29 | -2.95% | CNY 3.36 | CNY 3.38 | CNY 3.26 | 10.79M |
| 2026-06-16 | CNY 3.39 | -0.29% | CNY 3.42 | CNY 3.42 | CNY 3.32 | 9.04M |
| 2026-06-15 | CNY 3.40 | -0.58% | CNY 3.46 | CNY 3.50 | CNY 3.37 | 9.63M |
| 2026-06-12 | CNY 3.42 | +1.48% | CNY 3.38 | CNY 3.43 | CNY 3.33 | 9.98M |
| 2026-06-11 | CNY 3.37 | -0.88% | CNY 3.37 | CNY 3.44 | CNY 3.31 | 9.78M |
| 2026-06-10 | CNY 3.40 | -1.45% | CNY 3.45 | CNY 3.45 | CNY 3.33 | 12.64M |
| 2026-06-09 | CNY 3.45 | -0.58% | CNY 3.47 | CNY 3.50 | CNY 3.40 | 8.65M |
| 2026-06-08 | CNY 3.47 | -2.25% | CNY 3.46 | CNY 3.57 | CNY 3.42 | 11.67M |
| 2026-06-05 | CNY 3.55 | +0.85% | CNY 3.51 | CNY 3.59 | CNY 3.44 | 10.68M |
| 2026-06-04 | CNY 3.52 | 0.00% | CNY 3.50 | CNY 3.59 | CNY 3.46 | 7.98M |
| 2026-06-03 | CNY 3.52 | -1.95% | CNY 3.60 | CNY 3.61 | CNY 3.51 | 7.50M |
| 2026-06-02 | CNY 3.59 | -1.64% | CNY 3.65 | CNY 3.68 | CNY 3.56 | 9.16M |
| 2026-06-01 | CNY 3.65 | +2.82% | CNY 3.57 | CNY 3.67 | CNY 3.50 | 11.27M |
| 2026-05-29 | CNY 3.55 | -1.66% | CNY 3.61 | CNY 3.65 | CNY 3.54 | 9.77M |
| 2026-05-28 | CNY 3.61 | +0.56% | CNY 3.60 | CNY 3.65 | CNY 3.54 | 10.08M |
| 2026-05-27 | CNY 3.59 | -2.71% | CNY 3.68 | CNY 3.69 | CNY 3.54 | 10.95M |
| 2026-05-26 | CNY 3.69 | -1.07% | CNY 3.69 | CNY 3.75 | CNY 3.62 | 9.16M |