3.51
+0.01(+0.29%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 3.51 | 3.51 | 3.51 | 3.52 | 3.43 | 29.54M |
September 26, 2025 | 3.48 | 3.5 | 3.5 | 3.54 | 3.46 | 24.96M |
September 25, 2025 | 3.62 | 3.49 | 3.49 | 3.62 | 3.46 | 20.62M |
September 24, 2025 | 3.46 | 3.51 | 3.51 | 3.52 | 3.44 | 21.13M |
September 23, 2025 | 3.52 | 3.47 | 3.47 | 3.52 | 3.39 | 37.33M |
September 22, 2025 | 3.58 | 3.52 | 3.52 | 3.58 | 3.49 | 24.98M |
September 19, 2025 | 3.62 | 3.59 | 3.59 | 3.65 | 3.54 | 32.69M |
September 18, 2025 | 3.69 | 3.62 | 3.62 | 3.71 | 3.6 | 42.43M |
September 17, 2025 | 3.67 | 3.69 | 3.69 | 3.72 | 3.64 | 43.99M |
September 16, 2025 | 3.6 | 3.66 | 3.66 | 3.68 | 3.58 | 40.77M |
September 15, 2025 | 3.55 | 3.59 | 3.59 | 3.6 | 3.54 | 30.4M |
September 12, 2025 | 3.55 | 3.55 | 3.55 | 3.58 | 3.53 | 30.7M |
September 11, 2025 | 3.5 | 3.55 | 3.55 | 3.55 | 3.47 | 27.2M |
September 10, 2025 | 3.51 | 3.5 | 3.5 | 3.54 | 3.49 | 20.76M |
September 09, 2025 | 3.48 | 3.51 | 3.51 | 3.52 | 3.47 | 32.69M |
September 08, 2025 | 3.47 | 3.48 | 3.48 | 3.52 | 3.46 | 37.11M |
September 05, 2025 | 3.47 | 3.48 | 3.48 | 3.48 | 3.43 | 24.91M |
September 04, 2025 | 3.43 | 3.46 | 3.46 | 3.48 | 3.42 | 27.56M |
September 03, 2025 | 3.49 | 3.43 | 3.43 | 3.5 | 3.43 | 25.67M |
September 02, 2025 | 3.51 | 3.49 | 3.49 | 3.51 | 3.45 | 28.66M |
September 01, 2025 | 3.53 | 3.5 | 3.5 | 3.54 | 3.46 | 34M |
August 29, 2025 | 3.57 | 3.53 | 3.53 | 3.6 | 3.52 | 37.91M |
August 28, 2025 | 3.57 | 3.56 | 3.56 | 3.6 | 3.48 | 46.91M |
August 27, 2025 | 3.69 | 3.57 | 3.57 | 3.7 | 3.56 | 49.47M |
August 26, 2025 | 3.64 | 3.7 | 3.7 | 3.73 | 3.61 | 60.03M |
August 25, 2025 | 3.67 | 3.62 | 3.62 | 3.72 | 3.62 | 75.71M |
August 22, 2025 | 3.61 | 3.62 | 3.62 | 3.63 | 3.57 | 25.86M |
August 21, 2025 | 3.59 | 3.61 | 3.61 | 3.63 | 3.58 | 32.98M |
August 20, 2025 | 3.56 | 3.59 | 3.59 | 3.59 | 3.55 | 29.81M |
August 19, 2025 | 3.58 | 3.57 | 3.57 | 3.62 | 3.55 | 35.46M |
August 18, 2025 | 3.63 | 3.56 | 3.56 | 3.63 | 3.56 | 38.37M |
August 15, 2025 | 3.61 | 3.62 | 3.62 | 3.66 | 3.61 | 29.46M |
August 14, 2025 | 3.68 | 3.62 | 3.62 | 3.7 | 3.61 | 19.36M |
August 13, 2025 | 3.7 | 3.68 | 3.68 | 3.7 | 3.66 | 17.87M |
August 12, 2025 | 3.68 | 3.69 | 3.69 | 3.7 | 3.66 | 13.53M |
August 11, 2025 | 3.68 | 3.67 | 3.67 | 3.69 | 3.65 | 16.56M |
August 08, 2025 | 3.64 | 3.67 | 3.67 | 3.68 | 3.64 | 17.06M |
August 07, 2025 | 3.65 | 3.64 | 3.64 | 3.67 | 3.62 | 17.61M |
August 06, 2025 | 3.65 | 3.65 | 3.65 | 3.66 | 3.61 | 17.02M |
August 05, 2025 | 3.65 | 3.65 | 3.65 | 3.69 | 3.64 | 23.59M |
August 04, 2025 | 3.65 | 3.65 | 3.65 | 3.67 | 3.62 | 15.08M |
August 01, 2025 | 3.62 | 3.65 | 3.65 | 3.67 | 3.61 | 16.22M |
July 31, 2025 | 3.69 | 3.62 | 3.62 | 3.7 | 3.6 | 24.43M |
July 30, 2025 | 3.69 | 3.69 | 3.69 | 3.73 | 3.68 | 15.59M |
July 29, 2025 | 3.71 | 3.71 | 3.71 | 3.74 | 3.67 | 17.52M |
July 28, 2025 | 3.75 | 3.71 | 3.71 | 3.75 | 3.7 | 17.48M |
July 25, 2025 | 3.76 | 3.74 | 3.74 | 3.78 | 3.73 | 20.22M |
July 24, 2025 | 3.75 | 3.77 | 3.77 | 3.8 | 3.72 | 27.96M |
July 23, 2025 | 3.78 | 3.74 | 3.74 | 3.8 | 3.74 | 21.83M |
July 22, 2025 | 3.73 | 3.78 | 3.78 | 3.78 | 3.69 | 23.91M |
July 21, 2025 | 3.66 | 3.73 | 3.73 | 3.75 | 3.66 | 27.77M |
July 18, 2025 | 3.67 | 3.66 | 3.66 | 3.68 | 3.64 | 13.41M |
July 17, 2025 | 3.67 | 3.67 | 3.67 | 3.7 | 3.64 | 14.88M |
July 16, 2025 | 3.69 | 3.66 | 3.66 | 3.71 | 3.64 | 14.79M |
July 15, 2025 | 3.69 | 3.67 | 3.67 | 3.7 | 3.63 | 19.87M |
July 14, 2025 | 3.7 | 3.7 | 3.7 | 3.71 | 3.68 | 21.07M |
July 11, 2025 | 3.73 | 3.68 | 3.68 | 3.76 | 3.67 | 28.94M |
July 10, 2025 | 3.65 | 3.73 | 3.73 | 3.73 | 3.64 | 29.77M |
July 09, 2025 | 3.61 | 3.65 | 3.65 | 3.67 | 3.61 | 23.95M |
July 08, 2025 | 3.58 | 3.6 | 3.6 | 3.62 | 3.57 | 22.53M |