3.92
+0.03(+0.77%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 3.91 | 3.92 | 3.92 | 3.96 | 3.9 | 16.97M |
September 05, 2025 | 3.91 | 3.89 | 3.89 | 3.91 | 3.84 | 13.32M |
September 04, 2025 | 3.85 | 3.9 | 3.9 | 3.92 | 3.85 | 15.49M |
September 03, 2025 | 3.96 | 3.88 | 3.88 | 3.97 | 3.84 | 16.51M |
September 02, 2025 | 3.97 | 3.96 | 3.96 | 3.98 | 3.9 | 16.55M |
September 01, 2025 | 3.99 | 3.96 | 3.96 | 4.02 | 3.92 | 18.1M |
August 29, 2025 | 3.97 | 3.97 | 3.97 | 4.11 | 3.96 | 26.7M |
August 28, 2025 | 3.95 | 3.95 | 3.95 | 4 | 3.84 | 20.89M |
August 27, 2025 | 4.06 | 3.96 | 3.96 | 4.07 | 3.95 | 16.01M |
August 26, 2025 | 4.01 | 4.06 | 4.06 | 4.07 | 3.99 | 13.66M |
August 25, 2025 | 4 | 4.02 | 4.02 | 4.05 | 3.99 | 20.1M |
August 22, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.93 | 18.18M |
August 21, 2025 | 3.97 | 3.99 | 3.99 | 4.01 | 3.96 | 16.48M |
August 20, 2025 | 3.93 | 3.96 | 3.96 | 3.97 | 3.91 | 17.85M |
August 19, 2025 | 3.92 | 3.93 | 3.93 | 3.97 | 3.89 | 18.06M |
August 18, 2025 | 3.95 | 3.92 | 3.92 | 3.97 | 3.91 | 20.65M |
August 15, 2025 | 3.93 | 3.94 | 3.94 | 3.99 | 3.93 | 17.87M |
August 14, 2025 | 4 | 3.94 | 3.94 | 4.02 | 3.93 | 13.01M |
August 13, 2025 | 4.03 | 4 | 4 | 4.04 | 3.98 | 11.82M |
August 12, 2025 | 4.01 | 4.02 | 4.02 | 4.03 | 3.99 | 8.59M |
August 11, 2025 | 3.98 | 4.01 | 4.01 | 4.02 | 3.97 | 9.79M |
August 08, 2025 | 3.95 | 3.98 | 3.98 | 3.99 | 3.93 | 11.03M |
August 07, 2025 | 3.96 | 3.96 | 3.96 | 3.99 | 3.94 | 9.39M |
August 06, 2025 | 3.99 | 3.97 | 3.97 | 3.99 | 3.93 | 8.67M |
August 05, 2025 | 3.97 | 3.97 | 3.97 | 4.01 | 3.96 | 10.59M |
August 04, 2025 | 3.96 | 3.97 | 3.97 | 3.98 | 3.94 | 7.5M |
August 01, 2025 | 3.97 | 3.99 | 3.99 | 4.01 | 3.96 | 9.47M |
July 31, 2025 | 4.06 | 3.94 | 3.94 | 4.06 | 3.93 | 13.79M |
July 30, 2025 | 4.04 | 4.05 | 4.05 | 4.07 | 4.02 | 8.98M |
July 29, 2025 | 4.08 | 4.06 | 4.06 | 4.1 | 4.02 | 10.41M |
July 28, 2025 | 4.11 | 4.08 | 4.08 | 4.11 | 4.05 | 9.62M |
July 25, 2025 | 4.13 | 4.1 | 4.1 | 4.14 | 4.08 | 7.76M |
July 24, 2025 | 4.1 | 4.12 | 4.12 | 4.14 | 4.08 | 11.2M |
July 23, 2025 | 4.12 | 4.1 | 4.1 | 4.16 | 4.1 | 13.13M |
July 22, 2025 | 4.16 | 4.13 | 4.13 | 4.16 | 4.05 | 12.23M |
July 21, 2025 | 4.01 | 4.09 | 4.09 | 4.1 | 3.99 | 11.11M |
July 18, 2025 | 4.01 | 3.99 | 3.99 | 4.01 | 3.96 | 7.38M |
July 17, 2025 | 4.04 | 3.99 | 3.99 | 4.04 | 3.97 | 8.94M |
July 16, 2025 | 4.02 | 4.03 | 4.03 | 4.04 | 3.99 | 8.73M |
July 15, 2025 | 4.04 | 4.01 | 4.01 | 4.06 | 3.97 | 13.53M |
July 14, 2025 | 4.03 | 4.04 | 4.04 | 4.05 | 4.01 | 8.47M |
July 11, 2025 | 4.03 | 4.04 | 4.04 | 4.08 | 4.02 | 11.39M |
July 10, 2025 | 4.01 | 4.06 | 4.06 | 4.07 | 3.99 | 16.16M |
July 09, 2025 | 3.99 | 4 | 4 | 4.02 | 3.97 | 10.79M |
July 08, 2025 | 3.94 | 3.99 | 3.99 | 4 | 3.92 | 11.75M |
July 07, 2025 | 3.9 | 3.93 | 3.93 | 3.95 | 3.87 | 11.4M |
July 04, 2025 | 3.92 | 3.89 | 3.89 | 3.93 | 3.87 | 10.4M |
July 03, 2025 | 3.92 | 3.91 | 3.91 | 3.93 | 3.88 | 9.1M |
July 02, 2025 | 3.87 | 3.89 | 3.89 | 3.91 | 3.85 | 11.48M |
July 01, 2025 | 3.85 | 3.86 | 3.86 | 3.87 | 3.83 | 6.61M |
June 30, 2025 | 3.85 | 3.85 | 3.85 | 3.87 | 3.83 | 7.14M |
June 27, 2025 | 3.83 | 3.85 | 3.85 | 3.89 | 3.81 | 9.95M |
June 26, 2025 | 3.84 | 3.83 | 3.83 | 3.84 | 3.8 | 8.41M |
June 25, 2025 | 3.83 | 3.83 | 3.83 | 3.85 | 3.81 | 7.28M |
June 24, 2025 | 3.72 | 3.81 | 3.81 | 3.82 | 3.71 | 10.45M |
June 23, 2025 | 3.64 | 3.71 | 3.71 | 3.72 | 3.63 | 6.2M |
June 20, 2025 | 3.66 | 3.67 | 3.67 | 3.7 | 3.64 | 8.01M |
June 19, 2025 | 3.72 | 3.65 | 3.65 | 3.74 | 3.64 | 9.41M |
June 18, 2025 | 3.77 | 3.72 | 3.72 | 3.8 | 3.72 | 9.92M |
June 17, 2025 | 3.76 | 3.77 | 3.77 | 3.8 | 3.74 | 6.72M |