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 4.90 | -0.41% | CNY 4.92 | CNY 4.95 | CNY 4.86 | 6.74M |
| 2026-09-29 | CNY 4.92 | +1.86% | CNY 4.84 | CNY 4.96 | CNY 4.81 | 9.41M |
| 2026-09-28 | CNY 4.83 | -0.62% | CNY 4.88 | CNY 4.88 | CNY 4.75 | 9.29M |
| 2026-09-24 | CNY 4.86 | 0.00% | CNY 4.86 | CNY 4.94 | CNY 4.83 |
| 7.53M |
| 2026-09-23 | CNY 4.86 | -1.42% | CNY 4.93 | CNY 4.98 | CNY 4.86 | 8.15M |
| 2026-09-22 | CNY 4.93 | -0.40% | CNY 4.98 | CNY 4.98 | CNY 4.90 | 8.19M |
| 2026-09-21 | CNY 4.95 | +1.64% | CNY 4.90 | CNY 4.96 | CNY 4.88 | 6.64M |
| 2026-09-18 | CNY 4.87 | 0.00% | CNY 4.87 | CNY 4.96 | CNY 4.87 | 7.02M |
| 2026-09-17 | CNY 4.87 | -0.81% | CNY 4.92 | CNY 4.92 | CNY 4.81 | 7.18M |
| 2026-09-16 | CNY 4.91 | +0.82% | CNY 4.87 | CNY 4.93 | CNY 4.76 | 9.11M |
| 2026-09-15 | CNY 4.87 | -2.40% | CNY 4.96 | CNY 4.99 | CNY 4.84 | 9.19M |
| 2026-09-14 | CNY 4.99 | +0.40% | CNY 4.94 | CNY 5.03 | CNY 4.89 | 11.34M |
| 2026-09-11 | CNY 4.97 | -3.50% | CNY 5.16 | CNY 5.16 | CNY 4.92 | 12.20M |
| 2026-09-10 | CNY 5.15 | -1.53% | CNY 5.26 | CNY 5.26 | CNY 5.10 | 8.99M |
| 2026-09-09 | CNY 5.23 | +0.58% | CNY 5.20 | CNY 5.24 | CNY 5.14 | 8.79M |
| 2026-09-08 | CNY 5.20 | +1.76% | CNY 5.12 | CNY 5.22 | CNY 5.10 | 9.76M |
| 2026-09-07 | CNY 5.11 | -0.20% | CNY 5.14 | CNY 5.17 | CNY 5.02 | 7.83M |
| 2026-09-04 | CNY 5.12 | -0.19% | CNY 5.15 | CNY 5.22 | CNY 5.09 | 10.48M |
| 2026-09-03 | CNY 5.13 | -2.10% | CNY 5.24 | CNY 5.40 | CNY 5.11 | 16.28M |
| 2026-09-02 | CNY 5.24 | +0.96% | CNY 5.17 | CNY 5.29 | CNY 5.07 | 12.66M |
| 2026-09-01 | CNY 5.19 | +1.37% | CNY 5.15 | CNY 5.24 | CNY 5.09 | 10.08M |
| 2026-08-31 | CNY 5.12 | -0.58% | CNY 5.11 | CNY 5.15 | CNY 5.05 | 9.77M |
| 2026-08-28 | CNY 5.15 | +1.38% | CNY 5.05 | CNY 5.19 | CNY 5.05 | 10.42M |
| 2026-08-27 | CNY 5.08 | -0.78% | CNY 5.14 | CNY 5.14 | CNY 5.01 | 8.93M |
| 2026-08-26 | CNY 5.12 | -0.58% | CNY 5.15 | CNY 5.17 | CNY 5.08 | 8.39M |
| 2026-08-25 | CNY 5.15 | +3.00% | CNY 4.95 | CNY 5.17 | CNY 4.95 | 12.59M |
| 2026-08-24 | CNY 5.00 | -0.79% | CNY 5.03 | CNY 5.12 | CNY 4.91 | 10.74M |
| 2026-08-21 | CNY 5.04 | +1.41% | CNY 4.97 | CNY 5.06 | CNY 4.87 | 8.34M |
| 2026-08-20 | CNY 4.97 | +1.64% | CNY 4.91 | CNY 5.00 | CNY 4.89 | 8.70M |
| 2026-08-19 | CNY 4.89 | -3.74% | CNY 5.07 | CNY 5.07 | CNY 4.87 | 10.01M |
| 2026-08-18 | CNY 5.08 | -0.20% | CNY 5.13 | CNY 5.13 | CNY 5.04 | 7.66M |
| 2026-08-17 | CNY 5.09 | +2.00% | CNY 4.99 | CNY 5.10 | CNY 4.92 | 10.22M |
| 2026-08-14 | CNY 4.99 | +0.40% | CNY 4.99 | CNY 5.02 | CNY 4.93 | 8.15M |
| 2026-08-13 | CNY 4.97 | -2.74% | CNY 5.12 | CNY 5.14 | CNY 4.97 | 10.92M |
| 2026-08-12 | CNY 5.11 | +1.39% | CNY 5.06 | CNY 5.13 | CNY 5.02 | 9.25M |
| 2026-08-11 | CNY 5.04 | -1.18% | CNY 5.04 | CNY 5.15 | CNY 4.98 | 11.46M |
| 2026-08-10 | CNY 5.10 | +3.24% | CNY 5.10 | CNY 5.33 | CNY 4.95 | 19.52M |
| 2026-08-07 | CNY 4.94 | -1.00% | CNY 4.99 | CNY 4.99 | CNY 4.84 | 13.51M |
| 2026-08-06 | CNY 4.99 | +0.20% | CNY 5.02 | CNY 5.04 | CNY 4.87 | 12.60M |
| 2026-08-05 | CNY 4.98 | +0.20% | CNY 4.97 | CNY 5.06 | CNY 4.92 | 11.02M |
| 2026-08-04 | CNY 4.97 | -0.40% | CNY 4.99 | CNY 5.03 | CNY 4.91 | 14.27M |
| 2026-08-03 | CNY 4.99 | +5.27% | CNY 4.78 | CNY 5.00 | CNY 4.76 | 14.21M |
| 2026-07-31 | CNY 4.74 | +0.85% | CNY 4.76 | CNY 4.78 | CNY 4.68 | 12.67M |
| 2026-07-30 | CNY 4.70 | -1.47% | CNY 4.77 | CNY 4.96 | CNY 4.68 | 15.33M |
| 2026-07-29 | CNY 4.77 | +3.25% | CNY 4.58 | CNY 4.85 | CNY 4.58 | 15.83M |
| 2026-07-28 | CNY 4.62 | +0.43% | CNY 4.57 | CNY 4.68 | CNY 4.55 | 12.61M |
| 2026-07-27 | CNY 4.60 | +4.31% | CNY 4.40 | CNY 4.63 | CNY 4.38 | 13.14M |
| 2026-07-24 | CNY 4.41 | -3.50% | CNY 4.58 | CNY 4.64 | CNY 4.41 | 11.81M |
| 2026-07-23 | CNY 4.57 | +5.54% | CNY 4.33 | CNY 4.58 | CNY 4.32 | 21.44M |
| 2026-07-22 | CNY 4.33 | -2.48% | CNY 4.48 | CNY 4.51 | CNY 4.30 | 18.46M |
| 2026-07-21 | CNY 4.44 | -2.63% | CNY 4.56 | CNY 4.58 | CNY 4.30 | 19.58M |
| 2026-07-20 | CNY 4.56 | -1.72% | CNY 4.64 | CNY 4.79 | CNY 4.50 | 17.68M |
| 2026-07-17 | CNY 4.64 | -4.53% | CNY 4.82 | CNY 4.92 | CNY 4.60 | 15.87M |
| 2026-07-16 | CNY 4.86 | +0.21% | CNY 4.77 | CNY 4.92 | CNY 4.74 | 10.29M |
| 2026-07-15 | CNY 4.85 | +1.25% | CNY 4.70 | CNY 4.99 | CNY 4.67 | 15.79M |
| 2026-07-14 | CNY 4.79 | +0.84% | CNY 4.73 | CNY 4.79 | CNY 4.67 | 15.36M |
| 2026-07-13 | CNY 4.75 | -4.04% | CNY 4.97 | CNY 4.99 | CNY 4.74 | 14.24M |
| 2026-07-10 | CNY 4.95 | +2.27% | CNY 4.81 | CNY 5.07 | CNY 4.76 | 15.99M |
| 2026-07-09 | CNY 4.84 | -0.62% | CNY 4.83 | CNY 4.93 | CNY 4.71 | 15.65M |
| 2026-07-08 | CNY 4.87 | -1.22% | CNY 4.92 | CNY 4.96 | CNY 4.82 | 13.31M |
| 2026-07-07 | CNY 4.93 | -3.33% | CNY 5.07 | CNY 5.12 | CNY 4.93 | 14.05M |
| 2026-07-06 | CNY 5.10 | -2.86% | CNY 5.23 | CNY 5.30 | CNY 5.04 | 14.43M |
| 2026-07-03 | CNY 5.25 | +1.35% | CNY 5.19 | CNY 5.31 | CNY 5.15 | 13.93M |
| 2026-07-02 | CNY 5.18 | -0.96% | CNY 5.24 | CNY 5.42 | CNY 5.14 | 13.85M |
| 2026-07-01 | CNY 5.23 | +1.75% | CNY 5.14 | CNY 5.32 | CNY 5.11 | 17.81M |
| 2026-06-30 | CNY 5.14 | -1.53% | CNY 5.21 | CNY 5.28 | CNY 5.06 | 13.66M |
| 2026-06-29 | CNY 5.22 | -1.51% | CNY 5.24 | CNY 5.28 | CNY 5.09 | 16.82M |
| 2026-06-26 | CNY 5.30 | -1.30% | CNY 5.40 | CNY 5.42 | CNY 5.20 | 18.70M |
| 2026-06-25 | CNY 5.37 | -3.24% | CNY 5.58 | CNY 5.58 | CNY 5.27 | 20.72M |
| 2026-06-24 | CNY 5.55 | -5.93% | CNY 5.85 | CNY 5.94 | CNY 5.53 | 18.95M |
| 2026-06-23 | CNY 5.90 | -0.34% | CNY 5.92 | CNY 6.02 | CNY 5.84 | 12.90M |
| 2026-06-22 | CNY 5.92 | -2.47% | CNY 6.01 | CNY 6.02 | CNY 5.62 | 20.57M |
| 2026-06-18 | CNY 6.07 | +2.36% | CNY 5.85 | CNY 6.23 | CNY 5.80 | 22.41M |
| 2026-06-17 | CNY 5.93 | -2.63% | CNY 6.06 | CNY 6.30 | CNY 5.79 | 27.01M |
| 2026-06-16 | CNY 6.09 | -5.29% | CNY 6.44 | CNY 6.44 | CNY 6.05 | 20.09M |
| 2026-06-15 | CNY 6.43 | +2.23% | CNY 6.45 | CNY 6.54 | CNY 6.26 | 25.15M |
| 2026-06-12 | CNY 6.29 | +6.61% | CNY 5.91 | CNY 6.49 | CNY 5.84 | 35.03M |
| 2026-06-11 | CNY 5.90 | +0.34% | CNY 5.86 | CNY 5.93 | CNY 5.66 | 14.32M |
| 2026-06-10 | CNY 5.88 | -3.61% | CNY 6.05 | CNY 6.08 | CNY 5.78 | 13.99M |
| 2026-06-09 | CNY 6.10 | +1.16% | CNY 6.06 | CNY 6.13 | CNY 5.95 | 11.06M |
| 2026-06-08 | CNY 6.03 | -6.66% | CNY 6.26 | CNY 6.36 | CNY 5.97 | 15.29M |
| 2026-06-05 | CNY 6.46 | -1.07% | CNY 6.57 | CNY 6.57 | CNY 6.36 | 9.97M |
| 2026-06-04 | CNY 6.53 | -1.36% | CNY 6.55 | CNY 6.70 | CNY 6.46 | 8.60M |
| 2026-06-03 | CNY 6.62 | -0.90% | CNY 6.71 | CNY 6.71 | CNY 6.57 | 9.17M |
| 2026-06-02 | CNY 6.68 | -3.05% | CNY 6.87 | CNY 6.95 | CNY 6.63 | 10.81M |
| 2026-06-01 | CNY 6.89 | +5.35% | CNY 6.54 | CNY 7.18 | CNY 6.42 | 19.95M |
| 2026-05-29 | CNY 6.54 | -5.08% | CNY 6.87 | CNY 6.95 | CNY 6.51 | 15.75M |
| 2026-05-28 | CNY 6.89 | +1.32% | CNY 6.81 | CNY 7.31 | CNY 6.75 | 25.48M |
| 2026-05-27 | CNY 6.80 | -2.86% | CNY 6.98 | CNY 7.04 | CNY 6.78 | 10.80M |
| 2026-05-26 | CNY 7.00 | -2.78% | CNY 7.20 | CNY 7.25 | CNY 6.91 | 13.84M |