1.68
-0.02(-1.18%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1.7 | 1.68 | 1.68 | 1.71 | 1.67 | 71.36M |
September 25, 2025 | 1.72 | 1.7 | 1.7 | 1.74 | 1.69 | 92.21M |
September 24, 2025 | 1.71 | 1.72 | 1.72 | 1.73 | 1.68 | 93.2M |
September 23, 2025 | 1.84 | 1.72 | 1.72 | 1.85 | 1.68 | 165.09M |
September 22, 2025 | 1.88 | 1.83 | 1.83 | 1.88 | 1.8 | 106.59M |
September 19, 2025 | 2.01 | 1.88 | 1.88 | 2.04 | 1.87 | 179.19M |
September 18, 2025 | 2.04 | 2.01 | 2.01 | 2.1 | 1.97 | 197.58M |
September 17, 2025 | 2.06 | 2.05 | 2.05 | 2.08 | 2.01 | 125.53M |
September 16, 2025 | 2.06 | 2.07 | 2.07 | 2.09 | 2.02 | 130.86M |
September 15, 2025 | 2.03 | 2.06 | 2.06 | 2.08 | 1.98 | 167.58M |
September 12, 2025 | 2.01 | 2.04 | 2.04 | 2.06 | 1.98 | 201.62M |
September 11, 2025 | 1.93 | 2 | 2 | 2.03 | 1.9 | 208.97M |
September 10, 2025 | 1.91 | 1.93 | 1.93 | 1.98 | 1.89 | 114.23M |
September 09, 2025 | 1.93 | 1.92 | 1.92 | 1.97 | 1.9 | 125.8M |
September 08, 2025 | 1.97 | 1.95 | 1.95 | 2 | 1.92 | 180.59M |
September 05, 2025 | 1.88 | 1.96 | 1.96 | 1.97 | 1.86 | 276.82M |
September 04, 2025 | 1.88 | 1.9 | 1.9 | 2.05 | 1.84 | 358.66M |
September 03, 2025 | 1.95 | 1.86 | 1.86 | 1.96 | 1.84 | 294.43M |
September 02, 2025 | 1.81 | 1.92 | 1.92 | 1.99 | 1.81 | 376.32M |
September 01, 2025 | 1.74 | 1.81 | 1.81 | 1.83 | 1.72 | 122.41M |
August 29, 2025 | 1.77 | 1.74 | 1.74 | 1.77 | 1.73 | 61.36M |
August 28, 2025 | 1.79 | 1.76 | 1.76 | 1.81 | 1.71 | 97.86M |
August 27, 2025 | 1.86 | 1.78 | 1.78 | 1.86 | 1.77 | 105.83M |
August 26, 2025 | 1.83 | 1.85 | 1.85 | 1.86 | 1.81 | 100.66M |
August 25, 2025 | 1.84 | 1.83 | 1.83 | 1.86 | 1.81 | 105.01M |
August 22, 2025 | 1.81 | 1.82 | 1.82 | 1.85 | 1.78 | 109.6M |
August 21, 2025 | 1.84 | 1.82 | 1.82 | 1.87 | 1.81 | 130.61M |
August 20, 2025 | 1.84 | 1.86 | 1.86 | 1.94 | 1.82 | 195.09M |
August 19, 2025 | 1.87 | 1.85 | 1.85 | 1.96 | 1.8 | 324.46M |
August 18, 2025 | 1.69 | 1.82 | 1.82 | 1.82 | 1.69 | 98.74M |
August 15, 2025 | 1.64 | 1.65 | 1.65 | 1.68 | 1.64 | 43.43M |
August 14, 2025 | 1.69 | 1.64 | 1.64 | 1.7 | 1.64 | 63.35M |
August 13, 2025 | 1.68 | 1.69 | 1.69 | 1.73 | 1.68 | 63.1M |
August 12, 2025 | 1.68 | 1.68 | 1.68 | 1.7 | 1.67 | 47.51M |
August 11, 2025 | 1.63 | 1.68 | 1.68 | 1.69 | 1.62 | 81.39M |
August 08, 2025 | 1.62 | 1.62 | 1.62 | 1.64 | 1.61 | 32.98M |
August 07, 2025 | 1.62 | 1.62 | 1.62 | 1.64 | 1.61 | 44.14M |
August 06, 2025 | 1.63 | 1.62 | 1.62 | 1.64 | 1.61 | 29.79M |
August 05, 2025 | 1.62 | 1.63 | 1.63 | 1.64 | 1.61 | 47.76M |
August 04, 2025 | 1.61 | 1.61 | 1.61 | 1.62 | 1.59 | 35.76M |
August 01, 2025 | 1.62 | 1.62 | 1.62 | 1.64 | 1.6 | 36.14M |
July 31, 2025 | 1.65 | 1.61 | 1.61 | 1.65 | 1.6 | 48.53M |
July 30, 2025 | 1.67 | 1.65 | 1.65 | 1.69 | 1.64 | 59.41M |
July 29, 2025 | 1.67 | 1.67 | 1.67 | 1.69 | 1.64 | 49.67M |
July 28, 2025 | 1.7 | 1.67 | 1.67 | 1.71 | 1.66 | 53.21M |
July 25, 2025 | 1.74 | 1.7 | 1.7 | 1.75 | 1.68 | 68.25M |
July 24, 2025 | 1.64 | 1.73 | 1.73 | 1.74 | 1.63 | 129.2M |
July 23, 2025 | 1.68 | 1.64 | 1.64 | 1.72 | 1.64 | 79.27M |
July 22, 2025 | 1.67 | 1.66 | 1.66 | 1.67 | 1.62 | 61.52M |
July 21, 2025 | 1.61 | 1.66 | 1.66 | 1.67 | 1.61 | 69.22M |
July 18, 2025 | 1.63 | 1.61 | 1.61 | 1.64 | 1.6 | 40.61M |
July 17, 2025 | 1.62 | 1.62 | 1.62 | 1.65 | 1.6 | 41.21M |
July 16, 2025 | 1.61 | 1.62 | 1.62 | 1.63 | 1.59 | 48.66M |
July 15, 2025 | 1.66 | 1.61 | 1.61 | 1.67 | 1.58 | 83.34M |
July 14, 2025 | 1.68 | 1.66 | 1.66 | 1.69 | 1.65 | 57.21M |
July 11, 2025 | 1.69 | 1.69 | 1.69 | 1.72 | 1.66 | 73.58M |
July 10, 2025 | 1.69 | 1.69 | 1.69 | 1.71 | 1.67 | 88.59M |
July 09, 2025 | 1.68 | 1.69 | 1.69 | 1.7 | 1.64 | 98.96M |
July 08, 2025 | 1.61 | 1.68 | 1.68 | 1.75 | 1.6 | 144.85M |
July 07, 2025 | 1.59 | 1.61 | 1.61 | 1.63 | 1.58 | 71.29M |