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 6.01 | +0.67% | CNY 6.00 | CNY 6.02 | CNY 5.92 | 2.30M |
| 2026-09-29 | CNY 5.97 | +0.84% | CNY 5.91 | CNY 6.00 | CNY 5.91 | 2.46M |
| 2026-09-28 | CNY 5.92 | -0.50% | CNY 5.98 | CNY 6.01 | CNY 5.89 | 2.29M |
| 2026-09-24 | CNY 5.95 | -0.17% | CNY 5.94 | CNY 5.98 | CNY 5.89 | 1.96M |
| 2026-09-23 | CNY 5.96 | +0.17% | CNY 5.96 | CNY 6.03 | CNY 5.93 | 2.37M |
| 2026-09-22 | CNY 5.95 | +0.17% | CNY 5.97 | CNY 5.99 | CNY 5.92 | 2.49M |
| 2026-09-21 | CNY 5.94 | +1.71% | CNY 5.84 | CNY 5.95 | CNY 5.82 | 2.43M |
| 2026-09-18 | CNY 5.84 | 0.00% | CNY 5.86 | CNY 5.92 | CNY 5.83 | 2.17M |
| 2026-09-17 | CNY 5.84 | 0.00% | CNY 5.80 | CNY 5.86 | CNY 5.77 | 1.62M |
| 2026-09-16 | CNY 5.84 | +0.17% | CNY 5.81 | CNY 5.84 | CNY 5.76 | 2.54M |
| 2026-09-15 | CNY 5.83 | -2.35% | CNY 5.94 | CNY 5.95 | CNY 5.79 | 3.18M |
| 2026-09-14 | CNY 5.97 | 0.00% | CNY 5.97 | CNY 6.01 | CNY 5.91 | 1.91M |
| 2026-09-11 | CNY 5.97 | -2.29% | CNY 6.10 | CNY 6.10 | CNY 5.93 | 4.18M |
| 2026-09-10 | CNY 6.11 | -0.97% | CNY 6.15 | CNY 6.16 | CNY 6.09 | 2.38M |
| 2026-09-09 | CNY 6.17 | -0.16% | CNY 6.16 | CNY 6.18 | CNY 6.11 | 1.88M |
| 2026-09-08 | CNY 6.18 | +1.15% | CNY 6.11 | CNY 6.18 | CNY 6.08 | 2.93M |
| 2026-09-07 | CNY 6.11 | +0.16% | CNY 6.09 | CNY 6.13 | CNY 6.07 | 2.99M |
| 2026-09-04 | CNY 6.10 | +0.83% | CNY 6.06 | CNY 6.16 | CNY 6.03 | 4.00M |
| 2026-09-03 | CNY 6.05 | -0.49% | CNY 6.12 | CNY 6.14 | CNY 6.03 | 2.59M |
| 2026-09-02 | CNY 6.08 | -0.82% | CNY 6.11 | CNY 6.13 | CNY 6.03 | 3.59M |
| 2026-09-01 | CNY 6.13 | +0.99% | CNY 6.08 | CNY 6.15 | CNY 6.06 | 3.37M |
| 2026-08-31 | CNY 6.07 | 0.00% | CNY 6.06 | CNY 6.09 | CNY 6.04 | 2.70M |
| 2026-08-28 | CNY 6.07 | +1.00% | CNY 6.01 | CNY 6.08 | CNY 6.00 | 2.97M |
| 2026-08-27 | CNY 6.01 | -1.15% | CNY 6.07 | CNY 6.07 | CNY 6.00 | 3.43M |
| 2026-08-26 | CNY 6.08 | -0.16% | CNY 6.07 | CNY 6.11 | CNY 6.05 | 3.06M |
| 2026-08-25 | CNY 6.09 | +1.16% | CNY 5.98 | CNY 6.09 | CNY 5.98 | 3.47M |
| 2026-08-24 | CNY 6.02 | +1.69% | CNY 5.92 | CNY 6.06 | CNY 5.91 | 5.17M |
| 2026-08-21 | CNY 5.92 | -1.17% | CNY 5.96 | CNY 5.96 | CNY 5.87 | 2.68M |
| 2026-08-20 | CNY 5.99 | +1.53% | CNY 5.90 | CNY 5.99 | CNY 5.90 | 2.91M |
| 2026-08-19 | CNY 5.90 | -1.67% | CNY 5.98 | CNY 6.00 | CNY 5.85 | 4.27M |
| 2026-08-18 | CNY 6.00 | -0.50% | CNY 6.02 | CNY 6.05 | CNY 5.99 | 2.45M |
| 2026-08-17 | CNY 6.03 | +0.50% | CNY 6.00 | CNY 6.05 | CNY 5.94 | 3.20M |
| 2026-08-14 | CNY 6.00 | -0.83% | CNY 6.04 | CNY 6.06 | CNY 5.98 | 2.91M |
| 2026-08-13 | CNY 6.05 | -0.49% | CNY 6.08 | CNY 6.15 | CNY 6.03 | 3.47M |
| 2026-08-12 | CNY 6.08 | +0.66% | CNY 6.05 | CNY 6.13 | CNY 6.03 | 2.60M |
| 2026-08-11 | CNY 6.04 | -0.82% | CNY 6.07 | CNY 6.09 | CNY 6.00 | 2.54M |
| 2026-08-10 | CNY 6.09 | +1.50% | CNY 6.01 | CNY 6.12 | CNY 5.97 | 4.52M |
| 2026-08-07 | CNY 6.00 | -1.48% | CNY 6.06 | CNY 6.09 | CNY 5.95 | 3.46M |
| 2026-08-06 | CNY 6.09 | +0.16% | CNY 6.06 | CNY 6.10 | CNY 5.98 | 2.94M |
| 2026-08-05 | CNY 6.08 | -0.16% | CNY 6.09 | CNY 6.12 | CNY 5.97 | 4.88M |
| 2026-08-04 | CNY 6.09 | -0.81% | CNY 6.15 | CNY 6.18 | CNY 6.07 | 3.74M |
| 2026-08-03 | CNY 6.14 | +2.16% | CNY 6.01 | CNY 6.16 | CNY 6.00 | 3.55M |
| 2026-07-31 | CNY 6.01 | +1.52% | CNY 5.91 | CNY 6.01 | CNY 5.91 | 4.18M |
| 2026-07-30 | CNY 5.92 | +0.51% | CNY 5.90 | CNY 6.00 | CNY 5.86 | 3.78M |
| 2026-07-29 | CNY 5.89 | +1.38% | CNY 5.83 | CNY 5.92 | CNY 5.80 | 3.39M |
| 2026-07-28 | CNY 5.81 | +0.52% | CNY 5.74 | CNY 5.84 | CNY 5.74 | 2.61M |
| 2026-07-27 | CNY 5.78 | +1.76% | CNY 5.65 | CNY 5.78 | CNY 5.65 | 2.92M |
| 2026-07-24 | CNY 5.68 | -2.41% | CNY 5.80 | CNY 5.83 | CNY 5.68 | 2.33M |
| 2026-07-23 | CNY 5.82 | +1.93% | CNY 5.74 | CNY 5.83 | CNY 5.71 | 2.20M |
| 2026-07-22 | CNY 5.71 | -1.55% | CNY 5.80 | CNY 5.81 | CNY 5.69 | 2.98M |
| 2026-07-21 | CNY 5.80 | -1.36% | CNY 5.88 | CNY 5.88 | CNY 5.73 | 4.88M |
| 2026-07-20 | CNY 5.88 | -0.34% | CNY 5.87 | CNY 6.03 | CNY 5.80 | 4.13M |
| 2026-07-17 | CNY 5.90 | -1.34% | CNY 6.00 | CNY 6.08 | CNY 5.84 | 4.83M |
| 2026-07-16 | CNY 5.98 | +0.67% | CNY 5.92 | CNY 6.01 | CNY 5.86 | 2.95M |
| 2026-07-15 | CNY 5.94 | +2.59% | CNY 5.77 | CNY 5.97 | CNY 5.77 | 4.75M |
| 2026-07-14 | CNY 5.79 | +1.58% | CNY 5.68 | CNY 5.82 | CNY 5.65 | 4.56M |
| 2026-07-13 | CNY 5.70 | -8.51% | CNY 5.90 | CNY 5.95 | CNY 5.68 | 10.84M |
| 2026-07-10 | CNY 6.23 | +1.14% | CNY 6.16 | CNY 6.29 | CNY 6.11 | 4.15M |
| 2026-07-09 | CNY 6.16 | -1.12% | CNY 6.22 | CNY 6.25 | CNY 6.13 | 1.89M |
| 2026-07-08 | CNY 6.23 | -1.11% | CNY 6.21 | CNY 6.27 | CNY 6.15 | 1.84M |
| 2026-07-07 | CNY 6.30 | -1.87% | CNY 6.42 | CNY 6.43 | CNY 6.25 | 2.03M |
| 2026-07-06 | CNY 6.42 | +0.78% | CNY 6.37 | CNY 6.43 | CNY 6.35 | 2.24M |
| 2026-07-03 | CNY 6.37 | +2.08% | CNY 6.24 | CNY 6.41 | CNY 6.24 | 3.33M |
| 2026-07-02 | CNY 6.24 | +0.65% | CNY 6.17 | CNY 6.31 | CNY 6.17 | 2.66M |
| 2026-07-01 | CNY 6.20 | +1.97% | CNY 6.09 | CNY 6.25 | CNY 6.06 | 2.94M |
| 2026-06-30 | CNY 6.08 | -1.78% | CNY 6.16 | CNY 6.19 | CNY 6.04 | 2.78M |
| 2026-06-29 | CNY 6.19 | 0.00% | CNY 6.22 | CNY 6.22 | CNY 5.99 | 3.47M |
| 2026-06-26 | CNY 6.19 | +0.32% | CNY 6.14 | CNY 6.30 | CNY 6.07 | 5.12M |
| 2026-06-25 | CNY 6.17 | -2.06% | CNY 6.29 | CNY 6.30 | CNY 6.14 | 3.02M |
| 2026-06-24 | CNY 6.30 | -2.93% | CNY 6.43 | CNY 6.48 | CNY 6.28 | 2.57M |
| 2026-06-23 | CNY 6.49 | +0.93% | CNY 6.42 | CNY 6.58 | CNY 6.42 | 2.97M |
| 2026-06-22 | CNY 6.43 | 0.00% | CNY 6.41 | CNY 6.45 | CNY 6.22 | 3.86M |
| 2026-06-18 | CNY 6.43 | -1.83% | CNY 6.53 | CNY 6.55 | CNY 6.41 | 2.32M |
| 2026-06-17 | CNY 6.55 | -1.21% | CNY 6.62 | CNY 6.62 | CNY 6.49 | 2.77M |
| 2026-06-16 | CNY 6.63 | -1.49% | CNY 6.73 | CNY 6.73 | CNY 6.60 | 2.79M |
| 2026-06-15 | CNY 6.73 | +0.15% | CNY 6.76 | CNY 6.82 | CNY 6.68 | 2.98M |
| 2026-06-12 | CNY 6.72 | +1.51% | CNY 6.67 | CNY 6.77 | CNY 6.61 | 3.04M |
| 2026-06-11 | CNY 6.62 | -2.07% | CNY 6.76 | CNY 6.80 | CNY 6.54 | 3.31M |
| 2026-06-10 | CNY 6.76 | -0.15% | CNY 6.74 | CNY 6.77 | CNY 6.68 | 2.27M |
| 2026-06-09 | CNY 6.77 | -0.29% | CNY 6.79 | CNY 6.87 | CNY 6.72 | 2.47M |
| 2026-06-08 | CNY 6.79 | -1.74% | CNY 6.83 | CNY 6.90 | CNY 6.68 | 3.99M |
| 2026-06-05 | CNY 6.91 | +0.73% | CNY 6.86 | CNY 6.97 | CNY 6.84 | 2.55M |
| 2026-06-04 | CNY 6.86 | -1.01% | CNY 6.88 | CNY 6.94 | CNY 6.82 | 2.76M |
| 2026-06-03 | CNY 6.93 | -1.56% | CNY 7.02 | CNY 7.06 | CNY 6.86 | 3.67M |
| 2026-06-02 | CNY 7.04 | -1.40% | CNY 7.10 | CNY 7.18 | CNY 7.01 | 3.52M |
| 2026-06-01 | CNY 7.14 | +3.33% | CNY 7.00 | CNY 7.17 | CNY 6.98 | 4.69M |
| 2026-05-29 | CNY 6.91 | +1.02% | CNY 6.88 | CNY 7.02 | CNY 6.86 | 4.18M |
| 2026-05-28 | CNY 6.84 | +0.15% | CNY 6.80 | CNY 6.90 | CNY 6.76 | 3.11M |
| 2026-05-27 | CNY 6.83 | -2.71% | CNY 6.99 | CNY 7.01 | CNY 6.80 | 4.77M |
| 2026-05-26 | CNY 7.02 | -1.27% | CNY 7.10 | CNY 7.12 | CNY 6.97 | 3.58M |