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 6.81 | -2.16% | CNY 7.03 | CNY 7.20 | CNY 6.81 | 25.82M |
| 2026-09-29 | CNY 6.96 | +7.74% | CNY 6.45 | CNY 7.09 | CNY 6.43 | 35.20M |
| 2026-09-28 | CNY 6.46 | -4.44% | CNY 6.71 | CNY 6.77 | CNY 6.40 | 21.07M |
| 2026-09-24 | CNY 6.76 | -2.03% | CNY 6.82 | CNY 7.17 | CNY 6.70 | 30.49M |
| 2026-09-23 | CNY 6.90 | -4.03% | CNY 7.19 | CNY 7.46 | CNY 6.78 | 38.06M |
| 2026-09-22 | CNY 7.19 | +3.16% | CNY 7.01 | CNY 7.41 | CNY 7.01 | 45.53M |
| 2026-09-21 | CNY 6.97 | +2.20% | CNY 7.05 | CNY 7.14 | CNY 6.58 | 45.65M |
| 2026-09-18 | CNY 6.82 | -1.30% | CNY 6.94 | CNY 7.10 | CNY 6.73 | 40.59M |
| 2026-09-17 | CNY 6.91 | +0.14% | CNY 6.90 | CNY 7.04 | CNY 6.74 | 34.25M |
| 2026-09-16 | CNY 6.90 | -0.86% | CNY 6.91 | CNY 7.04 | CNY 6.69 | 34.86M |
| 2026-09-15 | CNY 6.96 | +2.81% | CNY 6.83 | CNY 7.39 | CNY 6.72 | 53.20M |
| 2026-09-14 | CNY 6.77 | -3.01% | CNY 6.98 | CNY 7.00 | CNY 6.63 | 34.54M |
| 2026-09-11 | CNY 6.98 | -5.29% | CNY 7.19 | CNY 7.19 | CNY 6.63 | 50.13M |
| 2026-09-10 | CNY 7.37 | +2.08% | CNY 7.02 | CNY 7.94 | CNY 7.02 | 61.70M |
| 2026-09-09 | CNY 7.22 | -9.98% | CNY 7.64 | CNY 7.65 | CNY 7.22 | 48.18M |
| 2026-09-08 | CNY 8.02 | +10.01% | CNY 7.26 | CNY 8.02 | CNY 7.10 | 79.30M |
| 2026-09-07 | CNY 7.29 | +1.96% | CNY 6.80 | CNY 7.46 | CNY 6.77 | 67.27M |
| 2026-09-04 | CNY 7.15 | +6.24% | CNY 6.47 | CNY 7.40 | CNY 6.40 | 73.46M |
| 2026-09-03 | CNY 6.73 | +4.34% | CNY 6.49 | CNY 7.10 | CNY 6.43 | 45.53M |
| 2026-09-02 | CNY 6.45 | +0.94% | CNY 6.34 | CNY 6.49 | CNY 6.32 | 11.04M |
| 2026-09-01 | CNY 6.39 | +1.11% | CNY 6.24 | CNY 6.41 | CNY 6.24 | 11.09M |
| 2026-08-31 | CNY 6.32 | +2.27% | CNY 6.18 | CNY 6.32 | CNY 6.13 | 10.55M |
| 2026-08-28 | CNY 6.18 | +1.64% | CNY 6.09 | CNY 6.20 | CNY 6.07 | 5.88M |
| 2026-08-27 | CNY 6.08 | -1.62% | CNY 6.14 | CNY 6.15 | CNY 6.01 | 4.41M |
| 2026-08-26 | CNY 6.18 | +0.82% | CNY 6.09 | CNY 6.18 | CNY 6.09 | 4.45M |
| 2026-08-25 | CNY 6.13 | +2.00% | CNY 6.00 | CNY 6.13 | CNY 5.96 | 4.23M |
| 2026-08-24 | CNY 6.01 | -1.48% | CNY 6.09 | CNY 6.12 | CNY 5.94 | 4.48M |
| 2026-08-21 | CNY 6.10 | +0.83% | CNY 6.00 | CNY 6.11 | CNY 5.91 | 5.84M |
| 2026-08-20 | CNY 6.05 | +1.34% | CNY 5.97 | CNY 6.09 | CNY 5.91 | 6.53M |
| 2026-08-19 | CNY 5.97 | -5.84% | CNY 6.32 | CNY 6.32 | CNY 5.97 | 12.79M |
| 2026-08-18 | CNY 6.34 | +0.96% | CNY 6.28 | CNY 6.36 | CNY 6.18 | 12.45M |
| 2026-08-17 | CNY 6.28 | -0.16% | CNY 6.26 | CNY 6.31 | CNY 6.13 | 16.20M |
| 2026-08-14 | CNY 6.29 | -6.68% | CNY 6.52 | CNY 6.52 | CNY 6.19 | 37.62M |
| 2026-08-13 | CNY 6.74 | +9.95% | CNY 6.13 | CNY 6.74 | CNY 6.10 | 30.60M |
| 2026-08-12 | CNY 6.13 | +0.99% | CNY 6.06 | CNY 6.16 | CNY 6.05 | 2.88M |
| 2026-08-11 | CNY 6.07 | -0.82% | CNY 6.16 | CNY 6.16 | CNY 6.05 | 2.99M |
| 2026-08-10 | CNY 6.12 | +3.03% | CNY 5.94 | CNY 6.13 | CNY 5.91 | 5.86M |
| 2026-08-07 | CNY 5.94 | -1.33% | CNY 6.00 | CNY 6.02 | CNY 5.83 | 4.07M |
| 2026-08-06 | CNY 6.02 | +0.33% | CNY 6.00 | CNY 6.07 | CNY 5.90 | 4.54M |
| 2026-08-05 | CNY 6.00 | -0.50% | CNY 6.05 | CNY 6.07 | CNY 5.97 | 4.27M |
| 2026-08-04 | CNY 6.03 | -0.33% | CNY 6.04 | CNY 6.13 | CNY 5.97 | 5.23M |
| 2026-08-03 | CNY 6.05 | +1.68% | CNY 5.93 | CNY 6.05 | CNY 5.90 | 5.00M |
| 2026-07-31 | CNY 5.95 | +1.88% | CNY 5.88 | CNY 5.97 | CNY 5.84 | 5.60M |
| 2026-07-30 | CNY 5.84 | +0.34% | CNY 5.78 | CNY 5.94 | CNY 5.78 | 5.57M |
| 2026-07-29 | CNY 5.82 | +2.11% | CNY 5.73 | CNY 5.85 | CNY 5.70 | 4.77M |
| 2026-07-28 | CNY 5.70 | +0.18% | CNY 5.67 | CNY 5.79 | CNY 5.64 | 3.34M |
| 2026-07-27 | CNY 5.69 | +1.61% | CNY 5.61 | CNY 5.69 | CNY 5.58 | 3.01M |
| 2026-07-24 | CNY 5.60 | -2.10% | CNY 5.68 | CNY 5.71 | CNY 5.58 | 2.38M |
| 2026-07-23 | CNY 5.72 | +2.69% | CNY 5.56 | CNY 5.73 | CNY 5.54 | 3.11M |
| 2026-07-22 | CNY 5.57 | -2.79% | CNY 5.71 | CNY 5.73 | CNY 5.52 | 5.39M |
| 2026-07-21 | CNY 5.73 | -1.04% | CNY 5.80 | CNY 5.88 | CNY 5.63 | 6.40M |
| 2026-07-20 | CNY 5.79 | -1.53% | CNY 5.88 | CNY 5.98 | CNY 5.75 | 6.17M |
| 2026-07-17 | CNY 5.88 | -2.33% | CNY 6.01 | CNY 6.12 | CNY 5.85 | 6.16M |
| 2026-07-16 | CNY 6.02 | +0.17% | CNY 5.95 | CNY 6.09 | CNY 5.95 | 4.36M |
| 2026-07-15 | CNY 6.01 | +1.86% | CNY 5.87 | CNY 6.05 | CNY 5.85 | 4.74M |
| 2026-07-14 | CNY 5.90 | +2.43% | CNY 5.75 | CNY 5.90 | CNY 5.68 | 4.33M |
| 2026-07-13 | CNY 5.76 | -2.70% | CNY 5.88 | CNY 5.97 | CNY 5.71 | 5.29M |
| 2026-07-10 | CNY 5.92 | +3.14% | CNY 5.75 | CNY 6.01 | CNY 5.64 | 7.09M |
| 2026-07-09 | CNY 5.74 | +2.14% | CNY 5.67 | CNY 5.75 | CNY 5.56 | 4.63M |
| 2026-07-08 | CNY 5.62 | 0.00% | CNY 5.59 | CNY 5.66 | CNY 5.53 | 2.19M |
| 2026-07-07 | CNY 5.62 | -2.60% | CNY 5.76 | CNY 5.76 | CNY 5.59 | 2.98M |
| 2026-07-06 | CNY 5.77 | 0.00% | CNY 5.73 | CNY 5.84 | CNY 5.73 | 3.67M |
| 2026-07-03 | CNY 5.77 | +2.12% | CNY 5.65 | CNY 5.78 | CNY 5.63 | 3.99M |
| 2026-07-02 | CNY 5.65 | -0.53% | CNY 5.73 | CNY 5.80 | CNY 5.63 | 4.54M |
| 2026-07-01 | CNY 5.68 | +2.90% | CNY 5.49 | CNY 5.71 | CNY 5.45 | 5.83M |
| 2026-06-30 | CNY 5.52 | -1.08% | CNY 5.56 | CNY 5.61 | CNY 5.39 | 3.85M |
| 2026-06-29 | CNY 5.58 | +2.20% | CNY 5.45 | CNY 5.65 | CNY 5.38 | 4.49M |
| 2026-06-26 | CNY 5.46 | -2.33% | CNY 5.56 | CNY 5.58 | CNY 5.43 | 3.55M |
| 2026-06-25 | CNY 5.59 | -1.24% | CNY 5.65 | CNY 5.66 | CNY 5.52 | 3.91M |
| 2026-06-24 | CNY 5.66 | -2.25% | CNY 5.77 | CNY 5.80 | CNY 5.53 | 4.59M |
| 2026-06-23 | CNY 5.79 | +1.76% | CNY 5.66 | CNY 6.03 | CNY 5.64 | 8.19M |
| 2026-06-22 | CNY 5.69 | +2.15% | CNY 5.56 | CNY 5.71 | CNY 5.41 | 5.78M |
| 2026-06-18 | CNY 5.57 | -1.24% | CNY 5.61 | CNY 5.71 | CNY 5.52 | 3.86M |
| 2026-06-17 | CNY 5.64 | -3.75% | CNY 5.85 | CNY 5.85 | CNY 5.57 | 8.50M |
| 2026-06-16 | CNY 5.86 | -1.68% | CNY 5.92 | CNY 5.96 | CNY 5.77 | 6.76M |
| 2026-06-15 | CNY 5.96 | -1.65% | CNY 6.01 | CNY 6.13 | CNY 5.91 | 11.29M |
| 2026-06-12 | CNY 6.06 | +6.13% | CNY 5.74 | CNY 6.28 | CNY 5.68 | 21.21M |
| 2026-06-11 | CNY 5.71 | -2.89% | CNY 5.88 | CNY 5.95 | CNY 5.62 | 6.56M |
| 2026-06-10 | CNY 5.88 | +0.17% | CNY 5.81 | CNY 5.92 | CNY 5.78 | 4.81M |
| 2026-06-09 | CNY 5.87 | +0.86% | CNY 5.88 | CNY 5.91 | CNY 5.76 | 5.00M |
| 2026-06-08 | CNY 5.82 | -1.69% | CNY 5.87 | CNY 5.99 | CNY 5.74 | 5.66M |
| 2026-06-05 | CNY 5.92 | +0.51% | CNY 5.91 | CNY 6.00 | CNY 5.82 | 4.70M |
| 2026-06-04 | CNY 5.89 | -1.51% | CNY 5.95 | CNY 6.02 | CNY 5.82 | 4.36M |
| 2026-06-03 | CNY 5.98 | -0.99% | CNY 6.03 | CNY 6.06 | CNY 5.94 | 4.31M |
| 2026-06-02 | CNY 6.04 | -3.05% | CNY 6.26 | CNY 6.26 | CNY 6.01 | 7.09M |
| 2026-06-01 | CNY 6.23 | +3.66% | CNY 6.00 | CNY 6.30 | CNY 5.98 | 7.96M |
| 2026-05-29 | CNY 6.01 | -0.83% | CNY 6.07 | CNY 6.13 | CNY 5.97 | 5.15M |
| 2026-05-28 | CNY 6.06 | +0.83% | CNY 6.00 | CNY 6.09 | CNY 5.92 | 5.17M |
| 2026-05-27 | CNY 6.01 | -1.64% | CNY 6.11 | CNY 6.14 | CNY 5.98 | 5.97M |
| 2026-05-26 | CNY 6.11 | -2.55% | CNY 6.26 | CNY 6.26 | CNY 6.04 | 6.46M |