3.02
-0.02(-0.66%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 3.03 | 3.02 | 3.02 | 3.07 | 2.96 | 115.93M |
September 29, 2025 | 2.97 | 3.04 | 3.04 | 3.2 | 2.87 | 190.24M |
September 26, 2025 | 3.06 | 2.91 | 2.91 | 3.08 | 2.9 | 141.41M |
September 25, 2025 | 2.8 | 3.04 | 3.04 | 3.04 | 2.8 | 54.85M |
September 24, 2025 | 2.74 | 2.76 | 2.76 | 2.77 | 2.67 | 49.74M |
September 23, 2025 | 2.85 | 2.74 | 2.74 | 2.85 | 2.68 | 66.46M |
September 22, 2025 | 2.92 | 2.86 | 2.86 | 2.92 | 2.78 | 76.7M |
September 19, 2025 | 2.92 | 2.77 | 2.77 | 2.93 | 2.75 | 83.48M |
September 18, 2025 | 3.03 | 2.91 | 2.91 | 3.06 | 2.88 | 117.99M |
September 17, 2025 | 3.07 | 3.04 | 3.04 | 3.09 | 2.99 | 99.73M |
September 16, 2025 | 3.01 | 3.07 | 3.07 | 3.09 | 2.97 | 135.1M |
September 15, 2025 | 3.1 | 3.04 | 3.04 | 3.18 | 2.99 | 232.72M |
September 12, 2025 | 2.79 | 3.01 | 3.01 | 3.01 | 2.78 | 122.16M |
September 11, 2025 | 2.71 | 2.74 | 2.74 | 2.74 | 2.63 | 97.65M |
September 10, 2025 | 2.68 | 2.72 | 2.72 | 2.75 | 2.66 | 104.42M |
September 09, 2025 | 2.71 | 2.67 | 2.67 | 2.72 | 2.63 | 97.93M |
September 08, 2025 | 2.73 | 2.73 | 2.73 | 2.78 | 2.68 | 148.26M |
September 05, 2025 | 2.72 | 2.76 | 2.76 | 2.84 | 2.68 | 201.02M |
September 04, 2025 | 2.92 | 2.84 | 2.84 | 3.09 | 2.7 | 317.8M |
September 03, 2025 | 2.76 | 2.9 | 2.9 | 2.9 | 2.56 | 305.2M |
September 02, 2025 | 2.41 | 2.64 | 2.64 | 2.64 | 2.4 | 74.28M |
September 01, 2025 | 2.38 | 2.4 | 2.4 | 2.45 | 2.35 | 50.3M |
August 29, 2025 | 2.41 | 2.37 | 2.37 | 2.42 | 2.35 | 37.27M |
August 28, 2025 | 2.43 | 2.41 | 2.41 | 2.48 | 2.33 | 53.15M |
August 27, 2025 | 2.52 | 2.44 | 2.44 | 2.54 | 2.42 | 52.08M |
August 26, 2025 | 2.49 | 2.52 | 2.52 | 2.55 | 2.47 | 60.24M |
August 25, 2025 | 2.49 | 2.47 | 2.47 | 2.5 | 2.44 | 48.28M |
August 22, 2025 | 2.48 | 2.48 | 2.48 | 2.51 | 2.44 | 37.68M |
August 21, 2025 | 2.47 | 2.48 | 2.48 | 2.49 | 2.44 | 33.44M |
August 20, 2025 | 2.47 | 2.46 | 2.46 | 2.47 | 2.43 | 23.79M |
August 19, 2025 | 2.4 | 2.46 | 2.46 | 2.47 | 2.38 | 42.94M |
August 18, 2025 | 2.4 | 2.4 | 2.4 | 2.45 | 2.38 | 36.78M |
August 15, 2025 | 2.39 | 2.39 | 2.39 | 2.42 | 2.38 | 30.31M |
August 14, 2025 | 2.46 | 2.4 | 2.4 | 2.47 | 2.39 | 29.18M |
August 13, 2025 | 2.47 | 2.47 | 2.47 | 2.5 | 2.45 | 22.98M |
August 12, 2025 | 2.49 | 2.47 | 2.47 | 2.49 | 2.46 | 25.34M |
August 11, 2025 | 2.46 | 2.49 | 2.49 | 2.49 | 2.43 | 33.76M |
August 08, 2025 | 2.44 | 2.45 | 2.45 | 2.46 | 2.43 | 21.99M |
August 07, 2025 | 2.45 | 2.45 | 2.45 | 2.5 | 2.43 | 39.37M |
August 06, 2025 | 2.41 | 2.43 | 2.43 | 2.44 | 2.37 | 36.08M |
August 05, 2025 | 2.36 | 2.4 | 2.4 | 2.41 | 2.36 | 30.24M |
August 04, 2025 | 2.34 | 2.35 | 2.35 | 2.36 | 2.31 | 23.86M |
August 01, 2025 | 2.33 | 2.34 | 2.34 | 2.36 | 2.32 | 23.73M |
July 31, 2025 | 2.38 | 2.33 | 2.33 | 2.4 | 2.32 | 28.71M |
July 30, 2025 | 2.41 | 2.38 | 2.38 | 2.42 | 2.36 | 27.04M |
July 29, 2025 | 2.43 | 2.41 | 2.41 | 2.44 | 2.37 | 28.4M |
July 28, 2025 | 2.42 | 2.43 | 2.43 | 2.45 | 2.39 | 36.83M |
July 25, 2025 | 2.43 | 2.41 | 2.41 | 2.44 | 2.41 | 22.93M |
July 24, 2025 | 2.4 | 2.42 | 2.42 | 2.44 | 2.39 | 22.85M |
July 23, 2025 | 2.44 | 2.4 | 2.4 | 2.44 | 2.39 | 24.82M |
July 22, 2025 | 2.44 | 2.43 | 2.43 | 2.45 | 2.4 | 25.28M |
July 21, 2025 | 2.39 | 2.43 | 2.43 | 2.44 | 2.38 | 42.63M |
July 18, 2025 | 2.39 | 2.39 | 2.39 | 2.41 | 2.37 | 18.09M |
July 17, 2025 | 2.38 | 2.39 | 2.39 | 2.42 | 2.38 | 21.02M |
July 16, 2025 | 2.36 | 2.39 | 2.39 | 2.4 | 2.35 | 23.24M |
July 15, 2025 | 2.4 | 2.36 | 2.36 | 2.4 | 2.33 | 27.51M |
July 14, 2025 | 2.4 | 2.4 | 2.4 | 2.42 | 2.38 | 23.96M |
July 11, 2025 | 2.41 | 2.39 | 2.39 | 2.42 | 2.37 | 20.81M |
July 10, 2025 | 2.39 | 2.4 | 2.4 | 2.42 | 2.38 | 23.52M |
July 09, 2025 | 2.39 | 2.4 | 2.4 | 2.41 | 2.38 | 24.95M |