1.56
-0.07(-4.29%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 1.6 | 1.56 | 1.56 | 1.61 | 1.55 | 65.68M |
September 26, 2025 | 1.6 | 1.63 | 1.63 | 1.67 | 1.58 | 84.91M |
September 25, 2025 | 1.53 | 1.6 | 1.6 | 1.6 | 1.5 | 67.03M |
September 24, 2025 | 1.63 | 1.52 | 1.52 | 1.63 | 1.48 | 40.05M |
September 23, 2025 | 1.55 | 1.51 | 1.51 | 1.56 | 1.48 | 58.19M |
September 22, 2025 | 1.58 | 1.55 | 1.55 | 1.59 | 1.55 | 41.17M |
September 19, 2025 | 1.67 | 1.58 | 1.58 | 1.67 | 1.57 | 77.34M |
September 18, 2025 | 1.65 | 1.65 | 1.65 | 1.69 | 1.64 | 78.14M |
September 17, 2025 | 1.66 | 1.64 | 1.64 | 1.67 | 1.64 | 59.9M |
September 16, 2025 | 1.68 | 1.67 | 1.67 | 1.73 | 1.66 | 104.38M |
September 15, 2025 | 1.61 | 1.69 | 1.69 | 1.7 | 1.6 | 113.99M |
September 12, 2025 | 1.67 | 1.62 | 1.62 | 1.67 | 1.61 | 123.71M |
September 11, 2025 | 1.59 | 1.67 | 1.67 | 1.68 | 1.56 | 223.75M |
September 10, 2025 | 1.46 | 1.6 | 1.6 | 1.6 | 1.46 | 137.5M |
September 09, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 9.33M |
September 08, 2025 | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 20.77M |
September 05, 2025 | 1.69 | 1.68 | 1.68 | 1.7 | 1.67 | 58.67M |
September 04, 2025 | 1.71 | 1.69 | 1.69 | 1.72 | 1.68 | 76.64M |
September 03, 2025 | 1.69 | 1.72 | 1.72 | 1.75 | 1.68 | 105.35M |
September 02, 2025 | 1.68 | 1.7 | 1.7 | 1.71 | 1.66 | 87.5M |
September 01, 2025 | 1.7 | 1.68 | 1.68 | 1.7 | 1.67 | 50.57M |
August 29, 2025 | 1.67 | 1.7 | 1.7 | 1.73 | 1.65 | 83.77M |
August 28, 2025 | 1.68 | 1.68 | 1.68 | 1.72 | 1.65 | 75.59M |
August 27, 2025 | 1.73 | 1.68 | 1.68 | 1.74 | 1.67 | 94.61M |
August 26, 2025 | 1.73 | 1.74 | 1.74 | 1.77 | 1.71 | 142.02M |
August 25, 2025 | 1.67 | 1.73 | 1.73 | 1.73 | 1.67 | 145.68M |
August 22, 2025 | 1.65 | 1.65 | 1.65 | 1.66 | 1.64 | 46.24M |
August 21, 2025 | 1.67 | 1.65 | 1.65 | 1.67 | 1.64 | 65.14M |
August 20, 2025 | 1.62 | 1.68 | 1.68 | 1.7 | 1.62 | 106.73M |
August 19, 2025 | 1.65 | 1.63 | 1.63 | 1.65 | 1.62 | 64.04M |
August 18, 2025 | 1.65 | 1.65 | 1.65 | 1.66 | 1.64 | 55.78M |
August 15, 2025 | 1.64 | 1.66 | 1.66 | 1.67 | 1.63 | 59.65M |
August 14, 2025 | 1.69 | 1.65 | 1.65 | 1.7 | 1.64 | 73.61M |
August 13, 2025 | 1.69 | 1.69 | 1.69 | 1.71 | 1.69 | 39.94M |
August 12, 2025 | 1.7 | 1.69 | 1.69 | 1.71 | 1.69 | 39.92M |
August 11, 2025 | 1.68 | 1.7 | 1.7 | 1.72 | 1.68 | 56.96M |
August 08, 2025 | 1.69 | 1.69 | 1.69 | 1.7 | 1.68 | 40.14M |
August 07, 2025 | 1.69 | 1.7 | 1.7 | 1.72 | 1.68 | 56.16M |
August 06, 2025 | 1.7 | 1.7 | 1.7 | 1.7 | 1.68 | 32.09M |
August 05, 2025 | 1.7 | 1.7 | 1.7 | 1.71 | 1.69 | 36.75M |
August 04, 2025 | 1.69 | 1.71 | 1.71 | 1.73 | 1.67 | 44.28M |
August 01, 2025 | 1.71 | 1.7 | 1.7 | 1.72 | 1.69 | 38.62M |
July 31, 2025 | 1.72 | 1.71 | 1.71 | 1.73 | 1.7 | 44.74M |
July 30, 2025 | 1.72 | 1.73 | 1.73 | 1.76 | 1.72 | 49.72M |
July 29, 2025 | 1.76 | 1.74 | 1.74 | 1.77 | 1.71 | 77.11M |
July 28, 2025 | 1.74 | 1.79 | 1.79 | 1.84 | 1.71 | 132.09M |
July 25, 2025 | 1.76 | 1.75 | 1.75 | 1.76 | 1.74 | 45.37M |
July 24, 2025 | 1.75 | 1.76 | 1.76 | 1.77 | 1.75 | 45.04M |
July 23, 2025 | 1.76 | 1.75 | 1.75 | 1.77 | 1.75 | 38.3M |
July 22, 2025 | 1.78 | 1.76 | 1.76 | 1.79 | 1.75 | 54.99M |
July 21, 2025 | 1.75 | 1.79 | 1.79 | 1.79 | 1.75 | 58.25M |
July 18, 2025 | 1.78 | 1.76 | 1.76 | 1.78 | 1.76 | 40.86M |
July 17, 2025 | 1.78 | 1.78 | 1.78 | 1.79 | 1.77 | 45.68M |
July 16, 2025 | 1.81 | 1.79 | 1.79 | 1.82 | 1.78 | 47.87M |
July 15, 2025 | 1.76 | 1.78 | 1.78 | 1.81 | 1.75 | 57.91M |
July 14, 2025 | 1.79 | 1.77 | 1.77 | 1.8 | 1.76 | 64.87M |
July 11, 2025 | 1.8 | 1.8 | 1.8 | 1.81 | 1.78 | 62.29M |
July 10, 2025 | 1.79 | 1.8 | 1.8 | 1.81 | 1.78 | 58.31M |
July 09, 2025 | 1.82 | 1.79 | 1.79 | 1.83 | 1.79 | 80.05M |
July 08, 2025 | 1.83 | 1.82 | 1.82 | 1.86 | 1.81 | 84.78M |