3.63
-0.1(-2.68%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3.44 | 3.73 | 3.73 | 3.73 | 3.37 | 45.42M |
September 25, 2025 | 3.38 | 3.39 | 3.39 | 3.45 | 3.36 | 24.39M |
September 24, 2025 | 3.3 | 3.38 | 3.38 | 3.39 | 3.28 | 22.22M |
September 23, 2025 | 3.37 | 3.3 | 3.3 | 3.38 | 3.21 | 26.89M |
September 22, 2025 | 3.38 | 3.38 | 3.38 | 3.39 | 3.33 | 16.98M |
September 19, 2025 | 3.37 | 3.38 | 3.38 | 3.4 | 3.33 | 19.67M |
September 18, 2025 | 3.49 | 3.37 | 3.37 | 3.49 | 3.34 | 29.46M |
September 17, 2025 | 3.54 | 3.49 | 3.49 | 3.55 | 3.47 | 25.97M |
September 16, 2025 | 3.52 | 3.55 | 3.55 | 3.55 | 3.48 | 17.97M |
September 15, 2025 | 3.57 | 3.51 | 3.51 | 3.57 | 3.49 | 23.62M |
September 12, 2025 | 3.6 | 3.56 | 3.56 | 3.61 | 3.54 | 21.52M |
September 11, 2025 | 3.56 | 3.61 | 3.61 | 3.62 | 3.51 | 27.57M |
September 10, 2025 | 3.5 | 3.57 | 3.57 | 3.6 | 3.5 | 27.51M |
September 09, 2025 | 3.59 | 3.5 | 3.5 | 3.6 | 3.49 | 21.42M |
September 08, 2025 | 3.55 | 3.55 | 3.55 | 3.57 | 3.49 | 21.33M |
September 05, 2025 | 3.5 | 3.57 | 3.57 | 3.57 | 3.43 | 24.93M |
September 04, 2025 | 3.53 | 3.5 | 3.5 | 3.59 | 3.45 | 25.13M |
September 03, 2025 | 3.62 | 3.53 | 3.53 | 3.65 | 3.51 | 23.25M |
September 02, 2025 | 3.71 | 3.63 | 3.63 | 3.73 | 3.59 | 32.79M |
September 01, 2025 | 3.66 | 3.72 | 3.72 | 3.79 | 3.66 | 32.42M |
August 29, 2025 | 3.7 | 3.66 | 3.66 | 3.7 | 3.64 | 25.39M |
August 28, 2025 | 3.7 | 3.72 | 3.72 | 3.76 | 3.59 | 40.87M |
August 27, 2025 | 3.93 | 3.74 | 3.74 | 3.97 | 3.73 | 48.7M |
August 26, 2025 | 4.06 | 3.94 | 3.94 | 4.06 | 3.9 | 34.32M |
August 25, 2025 | 3.97 | 4.04 | 4.04 | 4.05 | 3.89 | 39.01M |
August 22, 2025 | 3.94 | 3.97 | 3.97 | 4 | 3.91 | 32.61M |
August 21, 2025 | 3.96 | 3.98 | 3.98 | 4.25 | 3.94 | 46.76M |
August 20, 2025 | 3.9 | 3.95 | 3.95 | 3.95 | 3.86 | 24.74M |
August 19, 2025 | 3.95 | 3.9 | 3.9 | 3.98 | 3.88 | 29.9M |
August 18, 2025 | 3.99 | 3.94 | 3.94 | 4 | 3.92 | 32.04M |
August 15, 2025 | 3.87 | 3.98 | 3.98 | 3.98 | 3.87 | 28.98M |
August 14, 2025 | 4.04 | 3.88 | 3.88 | 4.04 | 3.88 | 50.07M |
August 13, 2025 | 4.18 | 4.04 | 4.04 | 4.2 | 4.01 | 57.22M |
August 12, 2025 | 4.33 | 4.12 | 4.12 | 4.49 | 4.08 | 91.83M |
August 11, 2025 | 4.16 | 4.32 | 4.32 | 4.35 | 4.02 | 65.48M |
August 08, 2025 | 4.1 | 4.21 | 4.21 | 4.29 | 4.04 | 84.17M |
August 07, 2025 | 4.17 | 4.08 | 4.08 | 4.3 | 3.94 | 99.96M |
August 06, 2025 | 3.83 | 3.96 | 3.96 | 3.97 | 3.81 | 58.1M |
August 05, 2025 | 3.75 | 3.84 | 3.84 | 3.98 | 3.72 | 74.67M |
August 04, 2025 | 3.66 | 3.71 | 3.71 | 3.81 | 3.62 | 41.11M |
August 01, 2025 | 3.88 | 3.7 | 3.7 | 3.93 | 3.64 | 86.31M |
July 31, 2025 | 3.71 | 3.85 | 3.85 | 3.85 | 3.71 | 32.49M |
July 30, 2025 | 3.54 | 3.5 | 3.5 | 3.54 | 3.48 | 17.13M |
July 29, 2025 | 3.58 | 3.55 | 3.55 | 3.6 | 3.5 | 16.63M |
July 28, 2025 | 3.57 | 3.6 | 3.6 | 3.62 | 3.55 | 16.54M |
July 25, 2025 | 3.53 | 3.57 | 3.57 | 3.65 | 3.53 | 29.48M |
July 24, 2025 | 3.5 | 3.53 | 3.53 | 3.56 | 3.48 | 18.09M |
July 23, 2025 | 3.56 | 3.5 | 3.5 | 3.6 | 3.5 | 17.99M |
July 22, 2025 | 3.64 | 3.56 | 3.56 | 3.68 | 3.53 | 26.74M |
July 21, 2025 | 3.62 | 3.65 | 3.65 | 3.66 | 3.61 | 19.3M |
July 18, 2025 | 3.66 | 3.64 | 3.64 | 3.68 | 3.63 | 17.09M |
July 17, 2025 | 3.65 | 3.65 | 3.65 | 3.68 | 3.63 | 15.38M |
July 16, 2025 | 3.62 | 3.66 | 3.66 | 3.68 | 3.61 | 21.74M |
July 15, 2025 | 3.71 | 3.63 | 3.63 | 3.72 | 3.58 | 41.52M |
July 14, 2025 | 3.75 | 3.74 | 3.74 | 3.77 | 3.71 | 22.72M |
July 11, 2025 | 3.75 | 3.75 | 3.75 | 3.79 | 3.72 | 29.98M |
July 10, 2025 | 3.7 | 3.74 | 3.74 | 3.77 | 3.67 | 45.02M |
July 09, 2025 | 3.85 | 3.81 | 3.81 | 3.9 | 3.77 | 46.15M |
July 08, 2025 | 3.8 | 3.85 | 3.85 | 3.87 | 3.75 | 46.43M |
July 07, 2025 | 3.73 | 3.82 | 3.82 | 3.91 | 3.73 | 62.92M |