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 5.70 | -0.52% | CNY 5.77 | CNY 5.79 | CNY 5.64 | 14.11M |
| 2026-09-29 | CNY 5.73 | -0.69% | CNY 5.71 | CNY 5.82 | CNY 5.68 | 17.11M |
| 2026-09-28 | CNY 5.77 | -6.33% | CNY 6.00 | CNY 6.06 | CNY 5.71 | 32.45M |
| 2026-09-24 | CNY 6.16 | +6.39% | CNY 5.78 | CNY 6.27 | CNY 5.72 |
| 29.40M |
| 2026-09-23 | CNY 5.79 | -1.53% | CNY 5.87 | CNY 5.91 | CNY 5.78 | 9.41M |
| 2026-09-22 | CNY 5.88 | +1.73% | CNY 5.80 | CNY 5.94 | CNY 5.72 | 16.21M |
| 2026-09-21 | CNY 5.78 | +0.70% | CNY 5.73 | CNY 5.81 | CNY 5.72 | 7.88M |
| 2026-09-18 | CNY 5.74 | +1.23% | CNY 5.67 | CNY 5.83 | CNY 5.66 | 11.45M |
| 2026-09-17 | CNY 5.67 | -2.74% | CNY 5.79 | CNY 5.80 | CNY 5.59 | 13.69M |
| 2026-09-16 | CNY 5.83 | +3.37% | CNY 5.64 | CNY 5.87 | CNY 5.61 | 12.99M |
| 2026-09-15 | CNY 5.64 | -2.76% | CNY 5.80 | CNY 5.84 | CNY 5.63 | 10.11M |
| 2026-09-14 | CNY 5.80 | +0.52% | CNY 5.77 | CNY 5.83 | CNY 5.72 | 5.56M |
| 2026-09-11 | CNY 5.77 | -2.37% | CNY 5.89 | CNY 5.89 | CNY 5.73 | 10.52M |
| 2026-09-10 | CNY 5.91 | -1.50% | CNY 5.99 | CNY 6.00 | CNY 5.91 | 7.56M |
| 2026-09-09 | CNY 6.00 | +0.33% | CNY 5.98 | CNY 6.03 | CNY 5.88 | 10.79M |
| 2026-09-08 | CNY 5.98 | +1.36% | CNY 5.88 | CNY 5.98 | CNY 5.87 | 9.24M |
| 2026-09-07 | CNY 5.90 | +0.68% | CNY 5.86 | CNY 5.97 | CNY 5.82 | 12.27M |
| 2026-09-04 | CNY 5.86 | +2.63% | CNY 5.74 | CNY 5.96 | CNY 5.70 | 17.54M |
| 2026-09-03 | CNY 5.71 | -1.72% | CNY 5.79 | CNY 5.86 | CNY 5.71 | 8.02M |
| 2026-09-02 | CNY 5.81 | -0.17% | CNY 5.79 | CNY 5.81 | CNY 5.69 | 9.15M |
| 2026-09-01 | CNY 5.82 | +0.69% | CNY 5.79 | CNY 5.85 | CNY 5.78 | 7.34M |
| 2026-08-31 | CNY 5.78 | -0.52% | CNY 5.79 | CNY 5.83 | CNY 5.75 | 7.89M |
| 2026-08-28 | CNY 5.81 | +1.75% | CNY 5.72 | CNY 5.84 | CNY 5.70 | 11.39M |
| 2026-08-27 | CNY 5.71 | -1.38% | CNY 5.75 | CNY 5.79 | CNY 5.66 | 10.12M |
| 2026-08-26 | CNY 5.79 | +0.87% | CNY 5.73 | CNY 5.83 | CNY 5.72 | 5.90M |
| 2026-08-25 | CNY 5.74 | +1.41% | CNY 5.64 | CNY 5.76 | CNY 5.63 | 7.65M |
| 2026-08-24 | CNY 5.66 | 0.00% | CNY 5.66 | CNY 5.73 | CNY 5.61 | 6.97M |
| 2026-08-21 | CNY 5.66 | -0.70% | CNY 5.70 | CNY 5.70 | CNY 5.54 | 7.50M |
| 2026-08-20 | CNY 5.70 | +1.24% | CNY 5.63 | CNY 5.72 | CNY 5.63 | 6.19M |
| 2026-08-19 | CNY 5.63 | -1.40% | CNY 5.69 | CNY 5.71 | CNY 5.60 | 6.24M |
| 2026-08-18 | CNY 5.71 | 0.00% | CNY 5.68 | CNY 5.74 | CNY 5.66 | 6.00M |
| 2026-08-17 | CNY 5.71 | +0.88% | CNY 5.66 | CNY 5.72 | CNY 5.60 | 5.18M |
| 2026-08-14 | CNY 5.66 | -0.18% | CNY 5.67 | CNY 5.70 | CNY 5.61 | 5.34M |
| 2026-08-13 | CNY 5.67 | -2.07% | CNY 5.77 | CNY 5.77 | CNY 5.65 | 8.89M |
| 2026-08-12 | CNY 5.79 | +1.05% | CNY 5.77 | CNY 5.79 | CNY 5.70 | 7.13M |
| 2026-08-11 | CNY 5.73 | -0.52% | CNY 5.73 | CNY 5.80 | CNY 5.69 | 5.55M |
| 2026-08-10 | CNY 5.76 | +3.23% | CNY 5.59 | CNY 5.78 | CNY 5.58 | 11.68M |
| 2026-08-07 | CNY 5.58 | -1.24% | CNY 5.62 | CNY 5.63 | CNY 5.52 | 6.73M |
| 2026-08-06 | CNY 5.65 | +0.36% | CNY 5.65 | CNY 5.66 | CNY 5.55 | 7.25M |
| 2026-08-05 | CNY 5.63 | -0.35% | CNY 5.67 | CNY 5.69 | CNY 5.59 | 8.32M |
| 2026-08-04 | CNY 5.65 | -2.08% | CNY 5.75 | CNY 5.80 | CNY 5.63 | 9.63M |
| 2026-08-03 | CNY 5.77 | +2.67% | CNY 5.62 | CNY 5.77 | CNY 5.60 | 7.56M |
| 2026-07-31 | CNY 5.62 | +0.36% | CNY 5.62 | CNY 5.66 | CNY 5.56 | 8.54M |
| 2026-07-30 | CNY 5.60 | -0.18% | CNY 5.57 | CNY 5.68 | CNY 5.54 | 8.26M |
| 2026-07-29 | CNY 5.61 | +2.56% | CNY 5.47 | CNY 5.62 | CNY 5.46 | 8.92M |
| 2026-07-28 | CNY 5.47 | +0.18% | CNY 5.40 | CNY 5.52 | CNY 5.40 | 5.57M |
| 2026-07-27 | CNY 5.46 | +1.30% | CNY 5.40 | CNY 5.50 | CNY 5.33 | 7.23M |
| 2026-07-24 | CNY 5.39 | -2.36% | CNY 5.48 | CNY 5.53 | CNY 5.35 | 7.79M |
| 2026-07-23 | CNY 5.52 | +3.95% | CNY 5.31 | CNY 5.53 | CNY 5.28 | 10.81M |
| 2026-07-22 | CNY 5.31 | -0.56% | CNY 5.31 | CNY 5.38 | CNY 5.25 | 8.72M |
| 2026-07-21 | CNY 5.34 | -1.84% | CNY 5.47 | CNY 5.47 | CNY 5.27 | 14.71M |
| 2026-07-20 | CNY 5.44 | -0.37% | CNY 5.49 | CNY 5.62 | CNY 5.38 | 12.32M |
| 2026-07-17 | CNY 5.46 | -1.97% | CNY 5.55 | CNY 5.67 | CNY 5.43 | 12.30M |
| 2026-07-16 | CNY 5.57 | -0.71% | CNY 5.57 | CNY 5.64 | CNY 5.52 | 9.48M |
| 2026-07-15 | CNY 5.61 | +1.08% | CNY 5.51 | CNY 5.65 | CNY 5.50 | 12.21M |
| 2026-07-14 | CNY 5.55 | +3.74% | CNY 5.33 | CNY 5.56 | CNY 5.29 | 11.44M |
| 2026-07-13 | CNY 5.35 | -0.19% | CNY 5.31 | CNY 5.45 | CNY 5.30 | 10.02M |
| 2026-07-10 | CNY 5.36 | +1.71% | CNY 5.29 | CNY 5.45 | CNY 5.18 | 10.28M |
| 2026-07-09 | CNY 5.27 | -0.94% | CNY 5.31 | CNY 5.32 | CNY 5.18 | 7.76M |
| 2026-07-08 | CNY 5.32 | 0.00% | CNY 5.33 | CNY 5.36 | CNY 5.23 | 5.88M |
| 2026-07-07 | CNY 5.32 | -2.39% | CNY 5.40 | CNY 5.45 | CNY 5.29 | 6.70M |
| 2026-07-06 | CNY 5.45 | +0.55% | CNY 5.43 | CNY 5.52 | CNY 5.40 | 7.01M |
| 2026-07-03 | CNY 5.42 | +2.26% | CNY 5.30 | CNY 5.45 | CNY 5.30 | 9.65M |
| 2026-07-02 | CNY 5.30 | 0.00% | CNY 5.27 | CNY 5.42 | CNY 5.26 | 9.80M |
| 2026-07-01 | CNY 5.30 | +3.72% | CNY 5.11 | CNY 5.34 | CNY 5.10 | 12.90M |
| 2026-06-30 | CNY 5.11 | -1.73% | CNY 5.17 | CNY 5.24 | CNY 5.08 | 8.32M |
| 2026-06-29 | CNY 5.20 | -0.19% | CNY 5.23 | CNY 5.25 | CNY 5.04 | 12.20M |
| 2026-06-26 | CNY 5.21 | -3.70% | CNY 5.36 | CNY 5.39 | CNY 5.19 | 11.73M |
| 2026-06-25 | CNY 5.41 | -2.52% | CNY 5.53 | CNY 5.54 | CNY 5.32 | 10.09M |
| 2026-06-24 | CNY 5.55 | -3.98% | CNY 5.72 | CNY 5.77 | CNY 5.48 | 11.00M |
| 2026-06-23 | CNY 5.78 | +2.85% | CNY 5.62 | CNY 5.79 | CNY 5.60 | 12.23M |
| 2026-06-22 | CNY 5.62 | +0.54% | CNY 5.59 | CNY 5.62 | CNY 5.39 | 10.14M |
| 2026-06-18 | CNY 5.59 | -2.10% | CNY 5.70 | CNY 5.71 | CNY 5.58 | 7.91M |
| 2026-06-17 | CNY 5.71 | -2.73% | CNY 5.87 | CNY 5.88 | CNY 5.68 | 7.84M |
| 2026-06-16 | CNY 5.87 | +0.17% | CNY 5.87 | CNY 5.90 | CNY 5.77 | 6.96M |
| 2026-06-15 | CNY 5.86 | -0.51% | CNY 5.89 | CNY 6.06 | CNY 5.82 | 9.17M |
| 2026-06-12 | CNY 5.89 | +1.38% | CNY 5.82 | CNY 5.91 | CNY 5.74 | 8.63M |
| 2026-06-11 | CNY 5.81 | -0.85% | CNY 5.80 | CNY 5.87 | CNY 5.71 | 5.29M |
| 2026-06-10 | CNY 5.86 | -1.35% | CNY 5.91 | CNY 5.94 | CNY 5.78 | 6.99M |
| 2026-06-09 | CNY 5.94 | -0.50% | CNY 5.98 | CNY 6.04 | CNY 5.88 | 6.76M |
| 2026-06-08 | CNY 5.97 | -2.61% | CNY 6.04 | CNY 6.11 | CNY 5.87 | 7.85M |
| 2026-06-05 | CNY 6.13 | +0.49% | CNY 6.04 | CNY 6.20 | CNY 6.01 | 6.96M |
| 2026-06-04 | CNY 6.10 | -1.61% | CNY 6.20 | CNY 6.23 | CNY 6.04 | 6.62M |
| 2026-06-03 | CNY 6.20 | -1.12% | CNY 6.26 | CNY 6.27 | CNY 6.16 | 6.82M |
| 2026-06-02 | CNY 6.27 | -2.49% | CNY 6.47 | CNY 6.47 | CNY 6.22 | 8.65M |
| 2026-06-01 | CNY 6.43 | +3.21% | CNY 6.21 | CNY 6.47 | CNY 6.21 | 9.63M |
| 2026-05-29 | CNY 6.23 | -1.27% | CNY 6.29 | CNY 6.37 | CNY 6.21 | 7.75M |
| 2026-05-28 | CNY 6.31 | +1.28% | CNY 6.20 | CNY 6.35 | CNY 6.20 | 7.84M |
| 2026-05-27 | CNY 6.23 | -2.50% | CNY 6.37 | CNY 6.41 | CNY 6.18 | 8.83M |
| 2026-05-26 | CNY 6.39 | -1.54% | CNY 6.45 | CNY 6.49 | CNY 6.32 | 8.28M |