3.39
+0.06(+1.80%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3.3 | 3.33 | 3.33 | 3.34 | 3.28 | 13.68M |
September 04, 2025 | 3.29 | 3.31 | 3.31 | 3.33 | 3.26 | 16.92M |
September 03, 2025 | 3.34 | 3.28 | 3.28 | 3.35 | 3.26 | 16.27M |
September 02, 2025 | 3.36 | 3.33 | 3.33 | 3.38 | 3.29 | 20.41M |
September 01, 2025 | 3.35 | 3.36 | 3.36 | 3.39 | 3.32 | 36.48M |
August 29, 2025 | 3.34 | 3.33 | 3.33 | 3.37 | 3.33 | 11.51M |
August 28, 2025 | 3.36 | 3.34 | 3.34 | 3.4 | 3.27 | 18.02M |
August 27, 2025 | 3.47 | 3.36 | 3.36 | 3.48 | 3.36 | 20.23M |
August 26, 2025 | 3.43 | 3.48 | 3.48 | 3.49 | 3.41 | 19.92M |
August 25, 2025 | 3.4 | 3.43 | 3.43 | 3.43 | 3.38 | 15.81M |
August 22, 2025 | 3.41 | 3.4 | 3.4 | 3.42 | 3.36 | 17.52M |
August 21, 2025 | 3.42 | 3.42 | 3.42 | 3.44 | 3.4 | 14.31M |
August 20, 2025 | 3.36 | 3.42 | 3.42 | 3.42 | 3.36 | 17.44M |
August 19, 2025 | 3.4 | 3.37 | 3.37 | 3.41 | 3.36 | 20.56M |
August 18, 2025 | 3.36 | 3.4 | 3.4 | 3.43 | 3.34 | 23.64M |
August 15, 2025 | 3.39 | 3.36 | 3.36 | 3.4 | 3.36 | 24.45M |
August 14, 2025 | 3.41 | 3.38 | 3.38 | 3.42 | 3.37 | 22.34M |
August 13, 2025 | 3.48 | 3.42 | 3.42 | 3.49 | 3.41 | 21.3M |
August 12, 2025 | 3.42 | 3.41 | 3.41 | 3.45 | 3.4 | 20.49M |
August 11, 2025 | 3.46 | 3.44 | 3.44 | 3.47 | 3.43 | 17.52M |
August 08, 2025 | 3.46 | 3.48 | 3.48 | 3.49 | 3.42 | 11.4M |
August 07, 2025 | 3.51 | 3.46 | 3.46 | 3.51 | 3.46 | 10.78M |
August 06, 2025 | 3.53 | 3.5 | 3.5 | 3.55 | 3.48 | 12.6M |
August 05, 2025 | 3.47 | 3.55 | 3.55 | 3.55 | 3.46 | 17.47M |
August 04, 2025 | 3.46 | 3.46 | 3.46 | 3.49 | 3.42 | 11.93M |
August 01, 2025 | 3.4 | 3.46 | 3.46 | 3.47 | 3.39 | 16.82M |
July 31, 2025 | 3.43 | 3.39 | 3.39 | 3.46 | 3.39 | 12.78M |
July 30, 2025 | 3.45 | 3.43 | 3.43 | 3.46 | 3.41 | 19.18M |
July 29, 2025 | 3.67 | 3.62 | 3.44 | 3.69 | 3.58 | 21.01M |
July 28, 2025 | 3.65 | 3.68 | 3.5 | 3.68 | 3.63 | 12.53M |
July 25, 2025 | 3.66 | 3.65 | 3.47 | 3.67 | 3.63 | 8.9M |
July 24, 2025 | 3.64 | 3.66 | 3.48 | 3.66 | 3.62 | 13.52M |
July 23, 2025 | 3.68 | 3.63 | 3.45 | 3.7 | 3.63 | 14.09M |
July 22, 2025 | 3.66 | 3.63 | 3.45 | 3.67 | 3.59 | 16.35M |
July 21, 2025 | 3.64 | 3.67 | 3.49 | 3.68 | 3.61 | 13.49M |
July 18, 2025 | 3.65 | 3.63 | 3.45 | 3.66 | 3.6 | 11.4M |
July 17, 2025 | 3.6 | 3.64 | 3.46 | 3.66 | 3.6 | 12.77M |
July 16, 2025 | 3.6 | 3.62 | 3.62 | 3.7 | 3.6 | 18.02M |
July 15, 2025 | 3.68 | 3.61 | 3.61 | 3.7 | 3.56 | 25.96M |
July 14, 2025 | 3.64 | 3.72 | 3.72 | 3.8 | 3.62 | 33.64M |
July 11, 2025 | 3.65 | 3.64 | 3.64 | 3.7 | 3.61 | 17.86M |
July 10, 2025 | 3.67 | 3.67 | 3.67 | 3.74 | 3.6 | 29.92M |
July 09, 2025 | 3.74 | 3.68 | 3.68 | 3.83 | 3.66 | 41.3M |
July 08, 2025 | 3.76 | 3.82 | 3.82 | 3.94 | 3.73 | 48.47M |
July 07, 2025 | 3.66 | 3.69 | 3.69 | 3.84 | 3.63 | 25.1M |
July 04, 2025 | 3.58 | 3.6 | 3.6 | 3.66 | 3.56 | 20.04M |
July 03, 2025 | 3.59 | 3.57 | 3.57 | 3.61 | 3.55 | 9.18M |
July 02, 2025 | 3.55 | 3.59 | 3.59 | 3.59 | 3.53 | 12.02M |
July 01, 2025 | 3.54 | 3.55 | 3.55 | 3.58 | 3.51 | 14.99M |
June 30, 2025 | 3.52 | 3.53 | 3.53 | 3.54 | 3.49 | 10.55M |
June 27, 2025 | 3.5 | 3.52 | 3.52 | 3.56 | 3.5 | 11.69M |
June 26, 2025 | 3.5 | 3.5 | 3.5 | 3.52 | 3.45 | 12.02M |
June 25, 2025 | 3.49 | 3.5 | 3.5 | 3.57 | 3.48 | 12.55M |
June 24, 2025 | 3.37 | 3.47 | 3.47 | 3.48 | 3.35 | 11.18M |
June 23, 2025 | 3.28 | 3.35 | 3.35 | 3.38 | 3.28 | 8.92M |
June 20, 2025 | 3.3 | 3.3 | 3.3 | 3.34 | 3.28 | 7.8M |
June 19, 2025 | 3.34 | 3.31 | 3.31 | 3.36 | 3.29 | 9.72M |
June 18, 2025 | 3.42 | 3.35 | 3.35 | 3.43 | 3.34 | 11.52M |
June 17, 2025 | 3.44 | 3.42 | 3.42 | 3.46 | 3.4 | 8.8M |
June 16, 2025 | 3.42 | 3.44 | 3.44 | 3.45 | 3.4 | 9.65M |