3.86
-0.08(-2.03%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3.89 | 3.86 | 3.86 | 3.9 | 3.81 | 28.92M |
September 25, 2025 | 3.71 | 3.94 | 3.94 | 4.04 | 3.67 | 61.97M |
September 24, 2025 | 3.67 | 3.71 | 3.71 | 3.75 | 3.63 | 16.21M |
September 23, 2025 | 3.76 | 3.68 | 3.68 | 3.77 | 3.62 | 24.5M |
September 22, 2025 | 3.86 | 3.76 | 3.76 | 3.87 | 3.71 | 25.01M |
September 19, 2025 | 3.97 | 3.86 | 3.86 | 3.97 | 3.83 | 27.56M |
September 18, 2025 | 4 | 3.94 | 3.94 | 4.06 | 3.93 | 42.84M |
September 17, 2025 | 4.08 | 4.01 | 4.01 | 4.12 | 4 | 34.2M |
September 16, 2025 | 4.03 | 4.11 | 4.11 | 4.16 | 3.97 | 47.89M |
September 15, 2025 | 4.05 | 3.99 | 3.99 | 4.06 | 3.91 | 38.24M |
September 12, 2025 | 3.89 | 3.93 | 3.93 | 4.06 | 3.85 | 58.65M |
September 11, 2025 | 3.93 | 3.89 | 3.89 | 3.93 | 3.84 | 28.46M |
September 10, 2025 | 3.93 | 3.94 | 3.94 | 3.97 | 3.89 | 28.63M |
September 09, 2025 | 3.95 | 3.93 | 3.93 | 4 | 3.9 | 32.46M |
September 08, 2025 | 3.94 | 3.98 | 3.98 | 3.99 | 3.86 | 54.8M |
September 05, 2025 | 3.81 | 3.93 | 3.93 | 3.96 | 3.78 | 58.8M |
September 04, 2025 | 3.76 | 3.81 | 3.81 | 3.85 | 3.73 | 32.39M |
September 03, 2025 | 3.82 | 3.77 | 3.77 | 3.88 | 3.73 | 35.66M |
September 02, 2025 | 3.76 | 3.83 | 3.83 | 3.89 | 3.7 | 43.36M |
September 01, 2025 | 3.7 | 3.75 | 3.75 | 3.83 | 3.68 | 26.07M |
August 29, 2025 | 3.63 | 3.73 | 3.73 | 3.77 | 3.63 | 20.3M |
August 28, 2025 | 3.74 | 3.63 | 3.63 | 3.75 | 3.61 | 27.6M |
August 27, 2025 | 3.76 | 3.74 | 3.74 | 3.79 | 3.73 | 28.13M |
August 26, 2025 | 3.77 | 3.77 | 3.77 | 3.79 | 3.73 | 18.59M |
August 25, 2025 | 3.8 | 3.78 | 3.78 | 3.81 | 3.73 | 20.86M |
August 22, 2025 | 3.77 | 3.79 | 3.79 | 3.85 | 3.75 | 24.6M |
August 21, 2025 | 3.79 | 3.75 | 3.75 | 3.81 | 3.74 | 21.34M |
August 20, 2025 | 3.75 | 3.79 | 3.79 | 3.79 | 3.72 | 23.11M |
August 19, 2025 | 3.77 | 3.74 | 3.74 | 3.77 | 3.72 | 17.3M |
August 18, 2025 | 3.76 | 3.75 | 3.75 | 3.78 | 3.72 | 19.28M |
August 15, 2025 | 3.72 | 3.74 | 3.74 | 3.75 | 3.71 | 13.82M |
August 14, 2025 | 3.81 | 3.72 | 3.72 | 3.81 | 3.72 | 20.7M |
August 13, 2025 | 3.8 | 3.8 | 3.8 | 3.83 | 3.79 | 18.5M |
August 12, 2025 | 3.87 | 3.81 | 3.81 | 3.87 | 3.8 | 20.68M |
August 11, 2025 | 3.93 | 3.87 | 3.87 | 3.93 | 3.87 | 18.39M |
August 08, 2025 | 3.91 | 3.93 | 3.93 | 3.94 | 3.85 | 22.45M |
August 07, 2025 | 3.87 | 3.92 | 3.92 | 3.94 | 3.83 | 21.43M |
August 06, 2025 | 3.86 | 3.88 | 3.88 | 3.9 | 3.84 | 25.42M |
August 05, 2025 | 3.76 | 3.83 | 3.83 | 3.83 | 3.76 | 14.29M |
August 04, 2025 | 3.76 | 3.76 | 3.76 | 3.78 | 3.68 | 12.85M |
August 01, 2025 | 3.79 | 3.76 | 3.76 | 3.81 | 3.74 | 16.06M |
July 31, 2025 | 3.88 | 3.8 | 3.8 | 3.89 | 3.8 | 20.16M |
July 30, 2025 | 3.93 | 3.89 | 3.89 | 3.93 | 3.86 | 26.04M |
July 29, 2025 | 4.12 | 3.96 | 3.96 | 4.19 | 3.91 | 51.74M |
July 28, 2025 | 3.89 | 4 | 4 | 4.02 | 3.85 | 50.32M |
July 25, 2025 | 3.84 | 3.87 | 3.87 | 3.88 | 3.82 | 17.77M |
July 24, 2025 | 3.83 | 3.84 | 3.84 | 3.85 | 3.82 | 14.78M |
July 23, 2025 | 3.88 | 3.83 | 3.83 | 3.89 | 3.82 | 18.71M |
July 22, 2025 | 3.87 | 3.89 | 3.89 | 3.94 | 3.85 | 22.6M |
July 21, 2025 | 3.82 | 3.87 | 3.87 | 3.9 | 3.81 | 19.11M |
July 18, 2025 | 3.92 | 3.84 | 3.84 | 3.98 | 3.82 | 23.98M |
July 17, 2025 | 3.84 | 3.91 | 3.91 | 3.98 | 3.81 | 35.61M |
July 16, 2025 | 3.78 | 3.85 | 3.85 | 3.87 | 3.77 | 21.52M |
July 15, 2025 | 3.83 | 3.77 | 3.77 | 3.84 | 3.75 | 21.62M |
July 14, 2025 | 3.8 | 3.85 | 3.85 | 3.85 | 3.78 | 18.47M |
July 11, 2025 | 3.83 | 3.82 | 3.82 | 3.83 | 3.74 | 23.48M |
July 10, 2025 | 3.8 | 3.82 | 3.82 | 3.86 | 3.79 | 18.92M |
July 09, 2025 | 3.86 | 3.82 | 3.82 | 3.89 | 3.82 | 23.76M |
July 08, 2025 | 3.87 | 3.86 | 3.86 | 3.87 | 3.82 | 27.42M |
July 07, 2025 | 3.89 | 3.87 | 3.87 | 3.98 | 3.83 | 25.47M |