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 8.08 | +2.02% | CNY 7.96 | CNY 8.15 | CNY 7.94 | 4.30M |
| 2026-09-29 | CNY 7.92 | +0.89% | CNY 7.84 | CNY 8.00 | CNY 7.83 | 3.84M |
| 2026-09-28 | CNY 7.85 | -2.61% | CNY 8.07 | CNY 8.08 | CNY 7.82 | 4.10M |
| 2026-09-24 | CNY 8.06 | -0.98% | CNY 8.13 | CNY 8.19 | CNY 8.06 | 3.04M |
| 2026-09-23 | CNY 8.14 | -0.61% | CNY 8.17 | CNY 8.24 | CNY 8.10 | 3.94M |
| 2026-09-22 | CNY 8.19 | -0.61% | CNY 8.21 | CNY 8.24 | CNY 8.13 | 4.40M |
| 2026-09-21 | CNY 8.24 | +1.73% | CNY 8.09 | CNY 8.27 | CNY 8.08 | 7.99M |
| 2026-09-18 | CNY 8.10 | 0.00% | CNY 8.10 | CNY 8.19 | CNY 8.07 | 5.27M |
| 2026-09-17 | CNY 8.10 | +1.25% | CNY 8.00 | CNY 8.14 | CNY 7.95 | 4.30M |
| 2026-09-16 | CNY 8.00 | +1.14% | CNY 7.90 | CNY 8.04 | CNY 7.82 | 3.29M |
| 2026-09-15 | CNY 7.91 | -1.86% | CNY 8.06 | CNY 8.08 | CNY 7.90 | 4.29M |
| 2026-09-14 | CNY 8.06 | +1.26% | CNY 7.98 | CNY 8.11 | CNY 7.92 | 6.54M |
| 2026-09-11 | CNY 7.96 | 0.00% | CNY 7.96 | CNY 7.99 | CNY 7.83 | 9.54M |
| 2026-09-10 | CNY 7.96 | -1.36% | CNY 8.03 | CNY 8.03 | CNY 7.94 | 4.03M |
| 2026-09-09 | CNY 8.07 | -1.82% | CNY 8.03 | CNY 8.10 | CNY 7.95 | 5.43M |
| 2026-09-08 | CNY 8.22 | +0.49% | CNY 8.17 | CNY 8.24 | CNY 8.15 | 4.93M |
| 2026-09-07 | CNY 8.18 | +0.25% | CNY 8.18 | CNY 8.29 | CNY 8.12 | 5.60M |
| 2026-09-04 | CNY 8.16 | +0.12% | CNY 8.19 | CNY 8.29 | CNY 8.12 | 5.37M |
| 2026-09-03 | CNY 8.15 | -0.12% | CNY 8.22 | CNY 8.27 | CNY 8.11 | 4.91M |
| 2026-09-02 | CNY 8.16 | -1.57% | CNY 8.27 | CNY 8.28 | CNY 8.13 | 6.42M |
| 2026-09-01 | CNY 8.29 | -0.60% | CNY 8.29 | CNY 8.42 | CNY 8.25 | 7.32M |
| 2026-08-31 | CNY 8.34 | +1.96% | CNY 8.16 | CNY 8.36 | CNY 7.95 | 16.94M |
| 2026-08-28 | CNY 8.18 | +0.25% | CNY 8.16 | CNY 8.27 | CNY 8.13 | 9.60M |
| 2026-08-27 | CNY 8.16 | -5.45% | CNY 8.59 | CNY 8.60 | CNY 8.02 | 20.05M |
| 2026-08-26 | CNY 8.63 | -2.49% | CNY 8.84 | CNY 9.05 | CNY 8.56 | 15.84M |
| 2026-08-25 | CNY 8.85 | -0.90% | CNY 8.93 | CNY 9.28 | CNY 8.72 | 13.72M |
| 2026-08-24 | CNY 8.93 | +0.68% | CNY 8.86 | CNY 9.18 | CNY 8.86 | 7.09M |
| 2026-08-21 | CNY 8.87 | -0.11% | CNY 8.87 | CNY 8.90 | CNY 8.64 | 7.35M |
| 2026-08-20 | CNY 8.88 | +0.79% | CNY 8.80 | CNY 8.91 | CNY 8.70 | 4.91M |
| 2026-08-19 | CNY 8.81 | -0.79% | CNY 8.79 | CNY 9.26 | CNY 8.71 | 11.14M |
| 2026-08-18 | CNY 8.88 | -3.37% | CNY 9.21 | CNY 9.23 | CNY 8.63 | 9.05M |
| 2026-08-17 | CNY 9.19 | +1.77% | CNY 8.94 | CNY 9.22 | CNY 8.82 | 5.29M |
| 2026-08-14 | CNY 9.03 | -1.31% | CNY 9.25 | CNY 9.29 | CNY 8.96 | 5.92M |
| 2026-08-13 | CNY 9.15 | +0.44% | CNY 9.09 | CNY 9.32 | CNY 9.01 | 6.91M |
| 2026-08-12 | CNY 9.11 | +1.11% | CNY 8.96 | CNY 9.13 | CNY 8.88 | 5.35M |
| 2026-08-11 | CNY 9.01 | -4.15% | CNY 9.33 | CNY 9.36 | CNY 8.93 | 10.36M |
| 2026-08-10 | CNY 9.40 | +4.10% | CNY 9.00 | CNY 9.48 | CNY 8.97 | 12.45M |
| 2026-08-07 | CNY 9.03 | -0.99% | CNY 9.16 | CNY 9.16 | CNY 8.89 | 3.96M |
| 2026-08-06 | CNY 9.12 | +0.77% | CNY 9.05 | CNY 9.14 | CNY 8.95 | 4.67M |
| 2026-08-05 | CNY 9.05 | -0.55% | CNY 9.09 | CNY 9.26 | CNY 9.00 | 6.49M |
| 2026-08-04 | CNY 9.10 | +1.79% | CNY 8.94 | CNY 9.17 | CNY 8.90 | 5.07M |
| 2026-08-03 | CNY 8.94 | +1.59% | CNY 8.70 | CNY 8.97 | CNY 8.70 | 5.65M |
| 2026-07-31 | CNY 8.80 | +1.97% | CNY 8.68 | CNY 8.87 | CNY 8.63 | 5.57M |
| 2026-07-30 | CNY 8.63 | -3.36% | CNY 8.88 | CNY 9.09 | CNY 8.58 | 7.70M |
| 2026-07-29 | CNY 8.93 | -1.54% | CNY 9.02 | CNY 9.15 | CNY 8.84 | 7.63M |
| 2026-07-28 | CNY 9.07 | -2.05% | CNY 9.28 | CNY 9.48 | CNY 8.79 | 13.84M |
| 2026-07-27 | CNY 9.26 | +2.43% | CNY 9.29 | CNY 9.34 | CNY 9.03 | 6.69M |
| 2026-07-24 | CNY 9.04 | -4.14% | CNY 9.35 | CNY 9.35 | CNY 9.04 | 6.49M |
| 2026-07-23 | CNY 9.43 | +1.62% | CNY 9.28 | CNY 9.45 | CNY 9.08 | 7.36M |
| 2026-07-22 | CNY 9.28 | +0.65% | CNY 9.07 | CNY 9.44 | CNY 9.03 | 9.74M |
| 2026-07-21 | CNY 9.22 | -0.11% | CNY 9.29 | CNY 9.39 | CNY 8.87 | 12.24M |
| 2026-07-20 | CNY 9.23 | -1.81% | CNY 9.22 | CNY 9.48 | CNY 9.00 | 15.58M |
| 2026-07-17 | CNY 9.40 | -1.78% | CNY 9.48 | CNY 9.67 | CNY 8.97 | 18.28M |
| 2026-07-16 | CNY 9.57 | -2.84% | CNY 9.79 | CNY 10.45 | CNY 9.51 | 19.84M |
| 2026-07-15 | CNY 9.85 | -0.10% | CNY 9.77 | CNY 9.95 | CNY 9.61 | 11.17M |
| 2026-07-14 | CNY 9.86 | -0.30% | CNY 9.76 | CNY 9.99 | CNY 9.60 | 14.93M |
| 2026-07-13 | CNY 9.89 | -2.37% | CNY 9.99 | CNY 10.15 | CNY 9.70 | 15.91M |
| 2026-07-10 | CNY 10.13 | +7.42% | CNY 9.43 | CNY 10.19 | CNY 9.23 | 25.66M |
| 2026-07-09 | CNY 9.43 | -0.53% | CNY 9.56 | CNY 9.62 | CNY 9.30 | 11.60M |
| 2026-07-08 | CNY 9.48 | -1.96% | CNY 9.76 | CNY 9.81 | CNY 9.19 | 17.84M |
| 2026-07-07 | CNY 9.67 | -0.31% | CNY 9.60 | CNY 10.14 | CNY 9.50 | 29.78M |
| 2026-07-06 | CNY 9.70 | +9.98% | CNY 8.83 | CNY 9.70 | CNY 8.67 | 18.80M |
| 2026-07-03 | CNY 8.82 | -2.54% | CNY 8.96 | CNY 9.11 | CNY 8.81 | 10.01M |
| 2026-07-02 | CNY 9.05 | -2.37% | CNY 9.35 | CNY 9.51 | CNY 9.03 | 12.12M |
| 2026-07-01 | CNY 9.27 | -0.32% | CNY 9.38 | CNY 9.41 | CNY 9.09 | 10.86M |
| 2026-06-30 | CNY 9.30 | -2.31% | CNY 9.49 | CNY 9.70 | CNY 9.14 | 17.33M |
| 2026-06-29 | CNY 9.52 | +10.06% | CNY 8.66 | CNY 9.52 | CNY 8.51 | 15.52M |
| 2026-06-26 | CNY 8.65 | -3.14% | CNY 9.01 | CNY 9.04 | CNY 8.50 | 10.88M |
| 2026-06-25 | CNY 8.93 | -3.35% | CNY 9.20 | CNY 9.24 | CNY 8.75 | 15.40M |
| 2026-06-24 | CNY 9.24 | 0.00% | CNY 9.19 | CNY 9.49 | CNY 8.90 | 20.85M |
| 2026-06-23 | CNY 9.24 | +10.00% | CNY 8.85 | CNY 9.24 | CNY 8.55 | 15.92M |
| 2026-06-22 | CNY 8.40 | +9.95% | CNY 7.63 | CNY 8.40 | CNY 7.48 | 12.75M |
| 2026-06-18 | CNY 7.64 | -3.29% | CNY 7.90 | CNY 7.92 | CNY 7.62 | 6.69M |
| 2026-06-17 | CNY 7.90 | -3.89% | CNY 8.24 | CNY 8.24 | CNY 7.82 | 4.65M |
| 2026-06-16 | CNY 8.22 | -0.12% | CNY 8.20 | CNY 8.38 | CNY 8.12 | 5.03M |
| 2026-06-15 | CNY 8.23 | -0.36% | CNY 8.26 | CNY 8.38 | CNY 8.13 | 5.10M |
| 2026-06-12 | CNY 8.26 | +1.72% | CNY 8.12 | CNY 8.30 | CNY 7.95 | 8.71M |
| 2026-06-11 | CNY 8.12 | -0.37% | CNY 8.18 | CNY 8.18 | CNY 7.77 | 8.21M |
| 2026-06-10 | CNY 8.15 | +0.62% | CNY 8.15 | CNY 8.20 | CNY 8.08 | 3.71M |
| 2026-06-09 | CNY 8.10 | -1.94% | CNY 8.29 | CNY 8.29 | CNY 7.99 | 5.77M |
| 2026-06-08 | CNY 8.26 | -1.55% | CNY 8.28 | CNY 8.36 | CNY 7.98 | 6.02M |
| 2026-06-05 | CNY 8.39 | -1.06% | CNY 8.49 | CNY 8.56 | CNY 8.36 | 3.01M |
| 2026-06-04 | CNY 8.48 | -4.29% | CNY 8.81 | CNY 8.84 | CNY 8.46 | 4.48M |
| 2026-06-03 | CNY 8.86 | -1.23% | CNY 8.97 | CNY 9.03 | CNY 8.68 | 3.93M |
| 2026-06-02 | CNY 8.97 | -4.27% | CNY 9.22 | CNY 9.22 | CNY 8.91 | 4.93M |
| 2026-06-01 | CNY 9.37 | +0.97% | CNY 9.20 | CNY 9.47 | CNY 9.16 | 7.91M |
| 2026-05-29 | CNY 9.28 | +1.53% | CNY 9.10 | CNY 9.33 | CNY 9.06 | 4.97M |
| 2026-05-28 | CNY 9.14 | +1.90% | CNY 9.08 | CNY 9.15 | CNY 8.70 | 4.75M |
| 2026-05-27 | CNY 8.97 | -3.76% | CNY 9.27 | CNY 9.27 | CNY 8.92 | 7.11M |
| 2026-05-26 | CNY 9.32 | +0.76% | CNY 9.30 | CNY 9.43 | CNY 9.08 | 5.15M |