1.43
+0.01(+0.70%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 1.42 | 1.43 | 1.43 | 1.45 | 1.4 | 137.16M |
August 15, 2025 | 1.41 | 1.41 | 1.41 | 1.42 | 1.39 | 80.95M |
August 14, 2025 | 1.43 | 1.39 | 1.39 | 1.44 | 1.39 | 121.34M |
August 13, 2025 | 1.43 | 1.43 | 1.43 | 1.45 | 1.42 | 81.55M |
August 12, 2025 | 1.44 | 1.43 | 1.43 | 1.44 | 1.42 | 76.12M |
August 11, 2025 | 1.42 | 1.43 | 1.43 | 1.44 | 1.41 | 129.7M |
August 08, 2025 | 1.41 | 1.4 | 1.4 | 1.41 | 1.39 | 64.63M |
August 07, 2025 | 1.41 | 1.41 | 1.41 | 1.42 | 1.39 | 75.4M |
August 06, 2025 | 1.42 | 1.41 | 1.41 | 1.42 | 1.4 | 62.33M |
August 05, 2025 | 1.39 | 1.42 | 1.42 | 1.43 | 1.39 | 104.13M |
August 04, 2025 | 1.38 | 1.39 | 1.39 | 1.4 | 1.37 | 68.66M |
August 01, 2025 | 1.41 | 1.39 | 1.39 | 1.42 | 1.38 | 101.91M |
July 31, 2025 | 1.46 | 1.41 | 1.41 | 1.47 | 1.4 | 154.83M |
July 30, 2025 | 1.49 | 1.47 | 1.47 | 1.52 | 1.46 | 131.24M |
July 29, 2025 | 1.48 | 1.49 | 1.49 | 1.49 | 1.46 | 102.22M |
July 28, 2025 | 1.48 | 1.48 | 1.48 | 1.5 | 1.46 | 121.16M |
July 25, 2025 | 1.5 | 1.48 | 1.48 | 1.51 | 1.47 | 149.95M |
July 24, 2025 | 1.44 | 1.5 | 1.5 | 1.52 | 1.43 | 204.53M |
July 23, 2025 | 1.46 | 1.44 | 1.44 | 1.48 | 1.43 | 144.96M |
July 22, 2025 | 1.43 | 1.45 | 1.45 | 1.45 | 1.41 | 137.47M |
July 21, 2025 | 1.39 | 1.43 | 1.43 | 1.44 | 1.39 | 122.56M |
July 18, 2025 | 1.41 | 1.39 | 1.39 | 1.42 | 1.39 | 61.31M |
July 17, 2025 | 1.41 | 1.41 | 1.41 | 1.42 | 1.4 | 49.27M |
July 16, 2025 | 1.41 | 1.41 | 1.41 | 1.43 | 1.4 | 80.84M |
July 15, 2025 | 1.46 | 1.42 | 1.42 | 1.47 | 1.39 | 165.1M |
July 14, 2025 | 1.5 | 1.46 | 1.46 | 1.51 | 1.46 | 151.53M |
July 11, 2025 | 1.5 | 1.51 | 1.51 | 1.54 | 1.48 | 192.75M |
July 10, 2025 | 1.44 | 1.51 | 1.51 | 1.53 | 1.44 | 255.5M |
July 09, 2025 | 1.43 | 1.43 | 1.43 | 1.45 | 1.42 | 100.74M |
July 08, 2025 | 1.4 | 1.43 | 1.43 | 1.44 | 1.39 | 122.09M |
July 07, 2025 | 1.38 | 1.41 | 1.41 | 1.43 | 1.37 | 127.98M |
July 04, 2025 | 1.39 | 1.38 | 1.38 | 1.4 | 1.38 | 68.14M |
July 03, 2025 | 1.39 | 1.39 | 1.39 | 1.41 | 1.38 | 96.9M |
July 02, 2025 | 1.36 | 1.38 | 1.38 | 1.4 | 1.35 | 107.4M |
July 01, 2025 | 1.38 | 1.36 | 1.36 | 1.38 | 1.35 | 52.4M |
June 30, 2025 | 1.37 | 1.37 | 1.37 | 1.38 | 1.36 | 61.14M |
June 27, 2025 | 1.35 | 1.36 | 1.36 | 1.39 | 1.35 | 85.17M |
June 26, 2025 | 1.36 | 1.35 | 1.35 | 1.37 | 1.35 | 55.83M |
June 25, 2025 | 1.35 | 1.37 | 1.37 | 1.37 | 1.34 | 73.92M |
June 24, 2025 | 1.33 | 1.35 | 1.35 | 1.36 | 1.33 | 64.79M |
June 23, 2025 | 1.32 | 1.33 | 1.33 | 1.34 | 1.3 | 54.4M |
June 20, 2025 | 1.33 | 1.32 | 1.32 | 1.35 | 1.32 | 55.53M |
June 19, 2025 | 1.36 | 1.33 | 1.33 | 1.37 | 1.32 | 79.71M |
June 18, 2025 | 1.38 | 1.36 | 1.36 | 1.38 | 1.35 | 66.87M |
June 17, 2025 | 1.38 | 1.38 | 1.38 | 1.39 | 1.37 | 59.89M |
June 16, 2025 | 1.36 | 1.39 | 1.39 | 1.4 | 1.35 | 90.24M |
June 13, 2025 | 1.39 | 1.36 | 1.36 | 1.4 | 1.35 | 123.23M |
June 12, 2025 | 1.41 | 1.4 | 1.4 | 1.41 | 1.39 | 74.35M |
June 11, 2025 | 1.4 | 1.4 | 1.4 | 1.42 | 1.4 | 78.63M |
June 10, 2025 | 1.4 | 1.4 | 1.4 | 1.43 | 1.39 | 115.46M |
June 09, 2025 | 1.4 | 1.41 | 1.41 | 1.41 | 1.39 | 57.64M |
June 06, 2025 | 1.4 | 1.4 | 1.4 | 1.41 | 1.39 | 58.73M |
June 05, 2025 | 1.41 | 1.4 | 1.4 | 1.42 | 1.39 | 77.59M |
June 04, 2025 | 1.4 | 1.41 | 1.41 | 1.43 | 1.39 | 91.12M |
June 03, 2025 | 1.39 | 1.4 | 1.4 | 1.41 | 1.39 | 57.4M |
May 30, 2025 | 1.41 | 1.4 | 1.4 | 1.42 | 1.4 | 62.2M |
May 29, 2025 | 1.39 | 1.42 | 1.42 | 1.43 | 1.39 | 88.05M |
May 28, 2025 | 1.42 | 1.4 | 1.4 | 1.42 | 1.38 | 75.41M |
May 27, 2025 | 1.4 | 1.41 | 1.41 | 1.42 | 1.39 | 88.69M |
May 26, 2025 | 1.39 | 1.41 | 1.41 | 1.41 | 1.38 | 98.22M |