3.55
-0.02(-0.56%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3.56 | 3.55 | 3.55 | 3.59 | 3.55 | 59.98M |
September 25, 2025 | 3.58 | 3.57 | 3.57 | 3.59 | 3.55 | 48.77M |
September 24, 2025 | 3.54 | 3.59 | 3.59 | 3.6 | 3.53 | 63.23M |
September 23, 2025 | 3.61 | 3.56 | 3.56 | 3.62 | 3.51 | 92.57M |
September 22, 2025 | 3.61 | 3.63 | 3.63 | 3.64 | 3.59 | 70.39M |
September 19, 2025 | 3.73 | 3.63 | 3.63 | 3.74 | 3.61 | 111.42M |
September 18, 2025 | 3.84 | 3.74 | 3.74 | 3.84 | 3.69 | 211.98M |
September 17, 2025 | 3.7 | 3.9 | 3.9 | 3.98 | 3.69 | 314.27M |
September 16, 2025 | 3.6 | 3.73 | 3.73 | 3.73 | 3.6 | 125.69M |
September 15, 2025 | 3.62 | 3.61 | 3.61 | 3.64 | 3.6 | 45.66M |
September 12, 2025 | 3.65 | 3.62 | 3.62 | 3.66 | 3.62 | 54.68M |
September 11, 2025 | 3.59 | 3.66 | 3.66 | 3.66 | 3.56 | 82.44M |
September 10, 2025 | 3.59 | 3.58 | 3.58 | 3.6 | 3.57 | 30.85M |
September 09, 2025 | 3.58 | 3.6 | 3.6 | 3.61 | 3.56 | 57.56M |
September 08, 2025 | 3.55 | 3.58 | 3.58 | 3.59 | 3.55 | 54.91M |
September 05, 2025 | 3.55 | 3.57 | 3.57 | 3.57 | 3.51 | 60.67M |
September 04, 2025 | 3.54 | 3.54 | 3.54 | 3.57 | 3.51 | 71.03M |
September 03, 2025 | 3.62 | 3.53 | 3.53 | 3.63 | 3.53 | 76.04M |
September 02, 2025 | 3.66 | 3.62 | 3.62 | 3.67 | 3.58 | 91.14M |
September 01, 2025 | 3.72 | 3.67 | 3.67 | 3.72 | 3.65 | 80.99M |
August 29, 2025 | 3.75 | 3.71 | 3.71 | 3.78 | 3.69 | 92.79M |
August 28, 2025 | 3.69 | 3.75 | 3.75 | 3.76 | 3.64 | 116.39M |
August 27, 2025 | 3.82 | 3.69 | 3.69 | 3.83 | 3.68 | 134.97M |
August 26, 2025 | 3.82 | 3.83 | 3.83 | 3.85 | 3.81 | 83.41M |
August 25, 2025 | 3.83 | 3.84 | 3.84 | 3.88 | 3.8 | 151.46M |
August 22, 2025 | 3.75 | 3.8 | 3.8 | 3.81 | 3.72 | 122.61M |
August 21, 2025 | 3.79 | 3.76 | 3.76 | 3.83 | 3.74 | 99.3M |
August 20, 2025 | 3.74 | 3.78 | 3.78 | 3.78 | 3.71 | 94.96M |
August 19, 2025 | 3.74 | 3.75 | 3.75 | 3.78 | 3.7 | 109.23M |
August 18, 2025 | 3.77 | 3.75 | 3.75 | 3.8 | 3.72 | 119.25M |
August 15, 2025 | 3.63 | 3.75 | 3.75 | 3.76 | 3.61 | 145.73M |
August 14, 2025 | 3.68 | 3.64 | 3.64 | 3.71 | 3.62 | 99.52M |
August 13, 2025 | 3.66 | 3.68 | 3.68 | 3.7 | 3.62 | 102.32M |
August 12, 2025 | 3.64 | 3.65 | 3.65 | 3.67 | 3.62 | 67.17M |
August 11, 2025 | 3.6 | 3.63 | 3.63 | 3.64 | 3.59 | 59.05M |
August 08, 2025 | 3.59 | 3.6 | 3.6 | 3.61 | 3.57 | 45.79M |
August 07, 2025 | 3.61 | 3.59 | 3.59 | 3.63 | 3.58 | 50.87M |
August 06, 2025 | 3.62 | 3.62 | 3.62 | 3.63 | 3.59 | 42.06M |
August 05, 2025 | 3.58 | 3.63 | 3.63 | 3.63 | 3.58 | 58.34M |
August 04, 2025 | 3.56 | 3.59 | 3.59 | 3.59 | 3.55 | 51.04M |
August 01, 2025 | 3.57 | 3.57 | 3.57 | 3.6 | 3.55 | 45.33M |
July 31, 2025 | 3.63 | 3.57 | 3.57 | 3.64 | 3.55 | 74.65M |
July 30, 2025 | 3.68 | 3.64 | 3.64 | 3.7 | 3.62 | 70.39M |
July 29, 2025 | 3.71 | 3.69 | 3.69 | 3.71 | 3.63 | 94.6M |
July 28, 2025 | 3.73 | 3.71 | 3.71 | 3.77 | 3.7 | 84.28M |
July 25, 2025 | 3.8 | 3.73 | 3.73 | 3.82 | 3.71 | 95.52M |
July 24, 2025 | 3.71 | 3.8 | 3.8 | 3.8 | 3.7 | 126.75M |
July 23, 2025 | 3.73 | 3.71 | 3.71 | 3.79 | 3.71 | 113.24M |
July 22, 2025 | 3.74 | 3.74 | 3.74 | 3.75 | 3.68 | 85.94M |
July 21, 2025 | 3.72 | 3.75 | 3.75 | 3.75 | 3.7 | 89.43M |
July 18, 2025 | 3.71 | 3.71 | 3.71 | 3.74 | 3.7 | 75.46M |
July 17, 2025 | 3.71 | 3.71 | 3.71 | 3.76 | 3.7 | 81.73M |
July 16, 2025 | 3.71 | 3.72 | 3.72 | 3.73 | 3.67 | 71.44M |
July 15, 2025 | 3.75 | 3.7 | 3.7 | 3.76 | 3.67 | 93.95M |
July 14, 2025 | 3.87 | 3.74 | 3.74 | 3.89 | 3.73 | 149.06M |
July 11, 2025 | 3.82 | 3.86 | 3.86 | 3.92 | 3.74 | 243.78M |
July 10, 2025 | 3.68 | 3.82 | 3.82 | 3.93 | 3.68 | 228.47M |
July 09, 2025 | 3.61 | 3.71 | 3.71 | 3.82 | 3.61 | 246.72M |
July 08, 2025 | 3.56 | 3.61 | 3.61 | 3.63 | 3.55 | 84.52M |
July 07, 2025 | 3.54 | 3.56 | 3.56 | 3.59 | 3.53 | 55.79M |