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 7.45 | +1.78% | CNY 7.35 | CNY 7.55 | CNY 7.30 | 17.68M |
| 2026-09-29 | CNY 7.32 | +2.09% | CNY 7.24 | CNY 7.39 | CNY 7.15 | 17.45M |
| 2026-09-28 | CNY 7.17 | -3.63% | CNY 7.44 | CNY 7.48 | CNY 7.08 | 23.77M |
| 2026-09-24 | CNY 7.44 | -2.49% | CNY 7.60 | CNY 7.81 | CNY 7.44 | 14.79M |
| 2026-09-23 | CNY 7.63 | +0.79% | CNY 7.56 | CNY 7.67 | CNY 7.53 | 15.37M |
| 2026-09-22 | CNY 7.57 | -0.13% | CNY 7.61 | CNY 7.66 | CNY 7.50 | 19.44M |
| 2026-09-21 | CNY 7.58 | -2.07% | CNY 7.72 | CNY 7.77 | CNY 7.53 | 25.59M |
| 2026-09-18 | CNY 7.74 | +1.31% | CNY 7.71 | CNY 7.75 | CNY 7.68 | 9.79M |
| 2026-09-17 | CNY 7.64 | -2.05% | CNY 7.74 | CNY 7.80 | CNY 7.63 | 12.92M |
| 2026-09-16 | CNY 7.80 | +3.17% | CNY 7.60 | CNY 7.83 | CNY 7.56 | 20.69M |
| 2026-09-15 | CNY 7.56 | -0.79% | CNY 7.60 | CNY 7.68 | CNY 7.54 | 11.52M |
| 2026-09-14 | CNY 7.62 | +2.42% | CNY 7.39 | CNY 7.63 | CNY 7.37 | 15.77M |
| 2026-09-11 | CNY 7.44 | -3.00% | CNY 7.60 | CNY 7.62 | CNY 7.34 | 17.80M |
| 2026-09-10 | CNY 7.67 | -0.78% | CNY 7.71 | CNY 7.72 | CNY 7.57 | 10.93M |
| 2026-09-09 | CNY 7.73 | +0.39% | CNY 7.69 | CNY 7.78 | CNY 7.66 | 12.94M |
| 2026-09-08 | CNY 7.70 | +0.92% | CNY 7.62 | CNY 7.72 | CNY 7.57 | 12.75M |
| 2026-09-07 | CNY 7.63 | -1.42% | CNY 7.75 | CNY 7.80 | CNY 7.62 | 15.72M |
| 2026-09-04 | CNY 7.74 | -0.90% | CNY 7.85 | CNY 7.99 | CNY 7.70 | 16.02M |
| 2026-09-03 | CNY 7.81 | 0.00% | CNY 7.84 | CNY 7.90 | CNY 7.78 | 11.57M |
| 2026-09-02 | CNY 7.81 | -2.74% | CNY 7.96 | CNY 8.00 | CNY 7.73 | 20.66M |
| 2026-09-01 | CNY 8.03 | +0.37% | CNY 8.01 | CNY 8.08 | CNY 7.94 | 19.27M |
| 2026-08-31 | CNY 8.00 | -0.87% | CNY 8.05 | CNY 8.09 | CNY 7.93 | 18.63M |
| 2026-08-28 | CNY 8.07 | -1.10% | CNY 8.12 | CNY 8.21 | CNY 8.06 | 16.29M |
| 2026-08-27 | CNY 8.16 | 0.00% | CNY 8.12 | CNY 8.20 | CNY 8.01 | 21.44M |
| 2026-08-26 | CNY 8.16 | +1.49% | CNY 8.02 | CNY 8.23 | CNY 8.00 | 21.75M |
| 2026-08-25 | CNY 8.04 | -1.35% | CNY 8.12 | CNY 8.17 | CNY 7.93 | 22.32M |
| 2026-08-24 | CNY 8.15 | -0.12% | CNY 8.13 | CNY 8.26 | CNY 8.06 | 29.08M |
| 2026-08-21 | CNY 8.16 | +0.37% | CNY 8.09 | CNY 8.32 | CNY 7.98 | 32.45M |
| 2026-08-20 | CNY 8.13 | -0.12% | CNY 8.25 | CNY 8.27 | CNY 8.02 | 38.47M |
| 2026-08-19 | CNY 8.14 | -4.80% | CNY 8.47 | CNY 8.67 | CNY 8.13 | 43.05M |
| 2026-08-18 | CNY 8.55 | +5.95% | CNY 8.42 | CNY 8.78 | CNY 8.41 | 71.37M |
| 2026-08-17 | CNY 8.07 | +2.54% | CNY 7.87 | CNY 8.09 | CNY 7.78 | 29.96M |
| 2026-08-14 | CNY 7.87 | +0.51% | CNY 7.83 | CNY 7.99 | CNY 7.80 | 19.28M |
| 2026-08-13 | CNY 7.83 | -1.88% | CNY 7.99 | CNY 8.04 | CNY 7.81 | 20.59M |
| 2026-08-12 | CNY 7.98 | +0.13% | CNY 7.92 | CNY 8.10 | CNY 7.92 | 16.37M |
| 2026-08-11 | CNY 7.97 | -0.50% | CNY 8.00 | CNY 8.03 | CNY 7.93 | 16.48M |
| 2026-08-10 | CNY 8.01 | +1.52% | CNY 7.99 | CNY 8.15 | CNY 7.92 | 29.91M |
| 2026-08-07 | CNY 7.89 | +0.64% | CNY 7.80 | CNY 8.05 | CNY 7.78 | 26.19M |
| 2026-08-06 | CNY 7.84 | -0.51% | CNY 7.83 | CNY 7.93 | CNY 7.80 | 23.12M |
| 2026-08-05 | CNY 7.88 | +0.77% | CNY 7.83 | CNY 7.99 | CNY 7.81 | 26.31M |
| 2026-08-04 | CNY 7.82 | -0.51% | CNY 7.90 | CNY 7.98 | CNY 7.80 | 23.55M |
| 2026-08-03 | CNY 7.86 | +3.15% | CNY 7.57 | CNY 7.89 | CNY 7.52 | 26.26M |
| 2026-07-31 | CNY 7.62 | +0.26% | CNY 7.68 | CNY 7.77 | CNY 7.56 | 31.45M |
| 2026-07-30 | CNY 7.60 | +1.06% | CNY 7.47 | CNY 7.71 | CNY 7.42 | 27.71M |
| 2026-07-29 | CNY 7.52 | +3.72% | CNY 7.25 | CNY 7.63 | CNY 7.14 | 36.39M |
| 2026-07-28 | CNY 7.25 | 0.00% | CNY 7.15 | CNY 7.38 | CNY 7.12 | 23.37M |
| 2026-07-27 | CNY 7.25 | +3.42% | CNY 7.02 | CNY 7.31 | CNY 6.91 | 29.85M |
| 2026-07-24 | CNY 7.01 | -4.88% | CNY 7.55 | CNY 7.55 | CNY 6.99 | 45.23M |
| 2026-07-23 | CNY 7.37 | +6.81% | CNY 6.88 | CNY 7.42 | CNY 6.88 | 40.76M |
| 2026-07-22 | CNY 6.90 | -1.99% | CNY 7.04 | CNY 7.11 | CNY 6.88 | 26.75M |
| 2026-07-21 | CNY 7.04 | +2.03% | CNY 6.84 | CNY 7.08 | CNY 6.81 | 33.48M |
| 2026-07-20 | CNY 6.90 | +3.14% | CNY 6.86 | CNY 7.04 | CNY 6.70 | 37.37M |
| 2026-07-17 | CNY 6.69 | -4.56% | CNY 7.02 | CNY 7.03 | CNY 6.67 | 26.28M |
| 2026-07-16 | CNY 7.01 | -2.09% | CNY 7.12 | CNY 7.14 | CNY 6.96 | 23.49M |
| 2026-07-15 | CNY 7.16 | +0.70% | CNY 7.12 | CNY 7.35 | CNY 7.07 | 21.00M |
| 2026-07-14 | CNY 7.11 | -0.42% | CNY 7.10 | CNY 7.18 | CNY 6.95 | 24.41M |
| 2026-07-13 | CNY 7.14 | -4.55% | CNY 7.43 | CNY 7.54 | CNY 7.11 | 28.61M |
| 2026-07-10 | CNY 7.48 | -1.71% | CNY 7.61 | CNY 7.68 | CNY 7.48 | 28.75M |
| 2026-07-09 | CNY 7.61 | -2.81% | CNY 7.70 | CNY 7.86 | CNY 7.46 | 32.24M |
| 2026-07-08 | CNY 7.83 | -6.45% | CNY 8.49 | CNY 8.49 | CNY 7.82 | 47.13M |
| 2026-07-07 | CNY 8.37 | +4.10% | CNY 8.24 | CNY 8.89 | CNY 8.23 | 63.54M |
| 2026-07-06 | CNY 8.04 | +1.13% | CNY 7.99 | CNY 8.31 | CNY 7.89 | 36.35M |
| 2026-07-03 | CNY 7.95 | +0.13% | CNY 8.04 | CNY 8.10 | CNY 7.82 | 29.36M |
| 2026-07-02 | CNY 7.94 | -1.37% | CNY 7.99 | CNY 8.22 | CNY 7.92 | 27.13M |
| 2026-07-01 | CNY 8.05 | -0.74% | CNY 8.18 | CNY 8.22 | CNY 7.88 | 33.43M |
| 2026-06-30 | CNY 8.11 | +2.79% | CNY 7.88 | CNY 8.20 | CNY 7.84 | 27.46M |
| 2026-06-29 | CNY 7.89 | +0.25% | CNY 7.80 | CNY 7.94 | CNY 7.52 | 37.86M |
| 2026-06-26 | CNY 7.87 | -6.75% | CNY 8.41 | CNY 8.42 | CNY 7.87 | 31.84M |
| 2026-06-25 | CNY 8.44 | -2.31% | CNY 8.55 | CNY 8.64 | CNY 8.38 | 24.90M |
| 2026-06-24 | CNY 8.64 | -1.14% | CNY 8.71 | CNY 8.80 | CNY 8.46 | 25.16M |
| 2026-06-23 | CNY 8.74 | -4.79% | CNY 9.12 | CNY 9.15 | CNY 8.67 | 29.88M |
| 2026-06-22 | CNY 9.18 | +4.20% | CNY 8.66 | CNY 9.20 | CNY 8.51 | 44.38M |
| 2026-06-18 | CNY 8.81 | -1.67% | CNY 8.90 | CNY 9.05 | CNY 8.76 | 28.52M |
| 2026-06-17 | CNY 8.96 | -2.71% | CNY 9.18 | CNY 9.21 | CNY 8.90 | 32.52M |
| 2026-06-16 | CNY 9.21 | +2.56% | CNY 9.05 | CNY 9.31 | CNY 8.89 | 32.75M |
| 2026-06-15 | CNY 8.98 | +3.70% | CNY 8.79 | CNY 9.03 | CNY 8.73 | 39.30M |
| 2026-06-12 | CNY 8.66 | +2.36% | CNY 8.60 | CNY 8.87 | CNY 8.47 | 52.11M |
| 2026-06-11 | CNY 8.46 | 0.00% | CNY 8.47 | CNY 9.01 | CNY 8.37 | 63.00M |
| 2026-06-10 | CNY 8.46 | +2.42% | CNY 8.20 | CNY 8.49 | CNY 8.19 | 37.93M |
| 2026-06-09 | CNY 8.26 | +2.35% | CNY 8.11 | CNY 8.30 | CNY 7.95 | 25.25M |
| 2026-06-08 | CNY 8.07 | -3.47% | CNY 8.23 | CNY 8.36 | CNY 7.92 | 31.55M |
| 2026-06-05 | CNY 8.36 | -0.59% | CNY 8.37 | CNY 8.53 | CNY 8.21 | 27.82M |
| 2026-06-04 | CNY 8.41 | -1.98% | CNY 8.53 | CNY 8.64 | CNY 8.36 | 25.58M |
| 2026-06-03 | CNY 8.58 | -0.69% | CNY 8.61 | CNY 8.79 | CNY 8.49 | 23.47M |
| 2026-06-02 | CNY 8.64 | -3.14% | CNY 8.92 | CNY 8.99 | CNY 8.58 | 28.35M |
| 2026-06-01 | CNY 8.92 | +0.79% | CNY 8.86 | CNY 9.19 | CNY 8.85 | 30.40M |
| 2026-05-29 | CNY 8.85 | -3.07% | CNY 9.13 | CNY 9.21 | CNY 8.80 | 32.10M |
| 2026-05-28 | CNY 9.13 | +0.33% | CNY 9.11 | CNY 9.25 | CNY 8.91 | 29.28M |
| 2026-05-27 | CNY 9.10 | -2.78% | CNY 9.42 | CNY 9.57 | CNY 9.05 | 31.97M |
| 2026-05-26 | CNY 9.36 | -0.64% | CNY 9.40 | CNY 9.52 | CNY 9.28 | 23.89M |