1.40
-0.01(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1.4 | 1.4 | 1.4 | 1.41 | 1.39 | 95.1M |
| August 15, 2025 | 1.4 | 1.41 | 1.41 | 1.42 | 1.39 | 68.33M |
| August 14, 2025 | 1.41 | 1.39 | 1.39 | 1.42 | 1.39 | 63.82M |
| August 13, 2025 | 1.41 | 1.41 | 1.41 | 1.42 | 1.4 | 45.99M |
| August 12, 2025 | 1.41 | 1.41 | 1.41 | 1.42 | 1.4 | 44.27M |
| August 11, 2025 | 1.39 | 1.42 | 1.42 | 1.43 | 1.39 | 92.63M |
| August 08, 2025 | 1.4 | 1.39 | 1.39 | 1.4 | 1.39 | 45M |
| August 07, 2025 | 1.4 | 1.4 | 1.4 | 1.41 | 1.39 | 52.34M |
| August 06, 2025 | 1.41 | 1.41 | 1.41 | 1.42 | 1.4 | 54.41M |
| August 05, 2025 | 1.41 | 1.41 | 1.41 | 1.42 | 1.4 | 39.35M |
| August 04, 2025 | 1.41 | 1.41 | 1.41 | 1.42 | 1.4 | 41.28M |
| August 01, 2025 | 1.41 | 1.42 | 1.42 | 1.43 | 1.4 | 37.46M |
| July 31, 2025 | 1.42 | 1.41 | 1.41 | 1.43 | 1.41 | 60.71M |
| July 30, 2025 | 1.44 | 1.43 | 1.43 | 1.45 | 1.42 | 54.94M |
| July 29, 2025 | 1.44 | 1.45 | 1.45 | 1.45 | 1.42 | 71.4M |
| July 28, 2025 | 1.44 | 1.44 | 1.44 | 1.45 | 1.43 | 45.59M |
| July 25, 2025 | 1.45 | 1.45 | 1.45 | 1.46 | 1.44 | 49.25M |
| July 24, 2025 | 1.44 | 1.45 | 1.45 | 1.46 | 1.43 | 72.2M |
| July 23, 2025 | 1.44 | 1.44 | 1.44 | 1.45 | 1.43 | 51.95M |
| July 22, 2025 | 1.45 | 1.44 | 1.44 | 1.46 | 1.43 | 54.72M |
| July 21, 2025 | 1.45 | 1.45 | 1.45 | 1.46 | 1.44 | 55.95M |
| July 18, 2025 | 1.45 | 1.46 | 1.46 | 1.48 | 1.43 | 82.11M |
| July 17, 2025 | 1.46 | 1.44 | 1.44 | 1.46 | 1.43 | 56.83M |
| July 16, 2025 | 1.46 | 1.46 | 1.46 | 1.47 | 1.45 | 42.69M |
| July 15, 2025 | 1.46 | 1.46 | 1.46 | 1.48 | 1.45 | 67.9M |
| July 14, 2025 | 1.49 | 1.47 | 1.47 | 1.5 | 1.45 | 90.59M |
| July 11, 2025 | 1.55 | 1.5 | 1.5 | 1.56 | 1.48 | 167.13M |
| July 10, 2025 | 1.51 | 1.54 | 1.54 | 1.54 | 1.51 | 189.56M |
| July 09, 2025 | 1.49 | 1.47 | 1.47 | 1.5 | 1.46 | 86.19M |
| July 08, 2025 | 1.5 | 1.49 | 1.49 | 1.52 | 1.48 | 73.34M |
| July 07, 2025 | 1.48 | 1.49 | 1.49 | 1.51 | 1.46 | 76.19M |
| July 04, 2025 | 1.45 | 1.48 | 1.48 | 1.51 | 1.44 | 107.5M |
| July 03, 2025 | 1.44 | 1.44 | 1.44 | 1.46 | 1.44 | 61.2M |
| July 02, 2025 | 1.41 | 1.46 | 1.46 | 1.48 | 1.41 | 124.97M |
| July 01, 2025 | 1.42 | 1.41 | 1.41 | 1.43 | 1.41 | 47.23M |
| June 30, 2025 | 1.4 | 1.43 | 1.43 | 1.43 | 1.39 | 91.87M |
| June 27, 2025 | 1.39 | 1.4 | 1.4 | 1.42 | 1.39 | 70.6M |
| June 26, 2025 | 1.39 | 1.4 | 1.4 | 1.42 | 1.38 | 73.44M |
| June 25, 2025 | 1.41 | 1.4 | 1.4 | 1.41 | 1.38 | 79.71M |
| June 24, 2025 | 1.42 | 1.41 | 1.41 | 1.42 | 1.4 | 63.48M |
| June 23, 2025 | 1.4 | 1.41 | 1.41 | 1.43 | 1.39 | 59.45M |
| June 20, 2025 | 1.39 | 1.39 | 1.39 | 1.4 | 1.38 | 38.09M |
| June 19, 2025 | 1.38 | 1.4 | 1.4 | 1.42 | 1.38 | 67.74M |
| June 18, 2025 | 1.41 | 1.39 | 1.39 | 1.41 | 1.38 | 52.8M |
| June 17, 2025 | 1.42 | 1.41 | 1.41 | 1.42 | 1.4 | 48.21M |
| June 16, 2025 | 1.41 | 1.42 | 1.42 | 1.45 | 1.4 | 72.5M |
| June 13, 2025 | 1.41 | 1.42 | 1.42 | 1.43 | 1.39 | 83.98M |
| June 12, 2025 | 1.45 | 1.42 | 1.42 | 1.45 | 1.42 | 66.91M |
| June 11, 2025 | 1.46 | 1.45 | 1.45 | 1.47 | 1.44 | 61.22M |
| June 10, 2025 | 1.46 | 1.46 | 1.46 | 1.49 | 1.45 | 91.44M |
| June 09, 2025 | 1.47 | 1.45 | 1.45 | 1.48 | 1.45 | 77.86M |
| June 06, 2025 | 1.49 | 1.47 | 1.47 | 1.49 | 1.46 | 68.65M |
| June 05, 2025 | 1.49 | 1.49 | 1.49 | 1.51 | 1.48 | 59.41M |
| June 04, 2025 | 1.49 | 1.49 | 1.49 | 1.51 | 1.48 | 61.05M |
| June 03, 2025 | 1.49 | 1.5 | 1.5 | 1.54 | 1.48 | 85.94M |
| May 30, 2025 | 1.51 | 1.49 | 1.49 | 1.52 | 1.49 | 63.22M |
| May 29, 2025 | 1.5 | 1.51 | 1.51 | 1.54 | 1.49 | 64.72M |
| May 28, 2025 | 1.53 | 1.5 | 1.5 | 1.53 | 1.5 | 75.15M |
| May 27, 2025 | 1.55 | 1.54 | 1.54 | 1.59 | 1.53 | 89.49M |
| May 26, 2025 | 1.53 | 1.53 | 1.53 | 1.55 | 1.51 | 55.03M |