3.44
-0.02(-0.58%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 3.46 | 3.44 | 3.44 | 3.47 | 3.39 | 22.17M |
August 21, 2025 | 3.44 | 3.46 | 3.46 | 3.49 | 3.42 | 22.44M |
August 20, 2025 | 3.39 | 3.43 | 3.43 | 3.43 | 3.37 | 19M |
August 19, 2025 | 3.36 | 3.41 | 3.41 | 3.43 | 3.31 | 29.44M |
August 18, 2025 | 3.28 | 3.36 | 3.36 | 3.4 | 3.27 | 32.99M |
August 15, 2025 | 3.22 | 3.24 | 3.24 | 3.28 | 3.21 | 18.05M |
August 14, 2025 | 3.34 | 3.23 | 3.23 | 3.37 | 3.23 | 25.99M |
August 13, 2025 | 3.38 | 3.34 | 3.34 | 3.4 | 3.33 | 19.74M |
August 12, 2025 | 3.39 | 3.38 | 3.38 | 3.41 | 3.34 | 20.25M |
August 11, 2025 | 3.39 | 3.38 | 3.38 | 3.4 | 3.36 | 20.61M |
August 08, 2025 | 3.38 | 3.36 | 3.36 | 3.4 | 3.33 | 17.22M |
August 07, 2025 | 3.38 | 3.39 | 3.39 | 3.42 | 3.37 | 20.89M |
August 06, 2025 | 3.41 | 3.39 | 3.39 | 3.42 | 3.35 | 23.29M |
August 05, 2025 | 3.35 | 3.4 | 3.4 | 3.43 | 3.35 | 26.74M |
August 04, 2025 | 3.33 | 3.33 | 3.33 | 3.35 | 3.28 | 18.85M |
August 01, 2025 | 3.29 | 3.32 | 3.32 | 3.34 | 3.29 | 21.04M |
July 31, 2025 | 3.36 | 3.28 | 3.28 | 3.4 | 3.27 | 30.61M |
July 30, 2025 | 3.36 | 3.36 | 3.36 | 3.39 | 3.31 | 25.36M |
July 29, 2025 | 3.39 | 3.39 | 3.39 | 3.44 | 3.3 | 35M |
July 28, 2025 | 3.29 | 3.39 | 3.39 | 3.4 | 3.28 | 58.11M |
July 25, 2025 | 3.4 | 3.33 | 3.33 | 3.52 | 3.28 | 96.9M |
July 24, 2025 | 3.82 | 3.84 | 3.84 | 3.87 | 3.8 | 21.29M |
July 23, 2025 | 3.86 | 3.81 | 3.81 | 3.91 | 3.8 | 23.76M |
July 22, 2025 | 3.88 | 3.86 | 3.86 | 3.9 | 3.83 | 23.57M |
July 21, 2025 | 3.78 | 3.88 | 3.88 | 3.88 | 3.76 | 27.75M |
July 18, 2025 | 3.81 | 3.77 | 3.77 | 3.83 | 3.74 | 22.31M |
July 17, 2025 | 3.74 | 3.8 | 3.8 | 3.91 | 3.73 | 34.3M |
July 16, 2025 | 3.7 | 3.74 | 3.74 | 3.74 | 3.66 | 16.48M |
July 15, 2025 | 3.78 | 3.69 | 3.69 | 3.79 | 3.65 | 21.99M |
July 14, 2025 | 3.83 | 3.78 | 3.78 | 3.86 | 3.72 | 32.86M |
July 11, 2025 | 3.81 | 3.83 | 3.83 | 3.87 | 3.77 | 21.73M |
July 10, 2025 | 3.78 | 3.82 | 3.82 | 3.83 | 3.76 | 18.46M |
July 09, 2025 | 3.83 | 3.8 | 3.8 | 3.88 | 3.79 | 24.28M |
July 08, 2025 | 3.83 | 3.84 | 3.84 | 3.85 | 3.78 | 19.01M |
July 07, 2025 | 3.79 | 3.83 | 3.83 | 3.83 | 3.74 | 22.43M |
July 04, 2025 | 3.9 | 3.8 | 3.8 | 3.92 | 3.78 | 20.52M |
July 03, 2025 | 3.8 | 3.89 | 3.89 | 3.9 | 3.8 | 29.6M |
July 02, 2025 | 3.85 | 3.8 | 3.8 | 3.87 | 3.78 | 22.33M |
July 01, 2025 | 3.82 | 3.86 | 3.86 | 3.87 | 3.8 | 30.83M |
June 30, 2025 | 3.79 | 3.8 | 3.8 | 3.8 | 3.76 | 18.77M |
June 27, 2025 | 3.73 | 3.78 | 3.78 | 3.82 | 3.73 | 26.22M |
June 26, 2025 | 3.74 | 3.72 | 3.72 | 3.77 | 3.69 | 18.35M |
June 25, 2025 | 3.74 | 3.74 | 3.74 | 3.8 | 3.7 | 25.8M |
June 24, 2025 | 3.67 | 3.74 | 3.74 | 3.78 | 3.67 | 23.48M |
June 23, 2025 | 3.53 | 3.66 | 3.66 | 3.69 | 3.49 | 20.84M |
June 20, 2025 | 3.61 | 3.58 | 3.58 | 3.65 | 3.55 | 16.35M |
June 19, 2025 | 3.67 | 3.59 | 3.59 | 3.69 | 3.58 | 24.84M |
June 18, 2025 | 3.76 | 3.67 | 3.67 | 3.77 | 3.67 | 24.48M |
June 17, 2025 | 3.65 | 3.76 | 3.76 | 3.79 | 3.65 | 41.87M |
June 16, 2025 | 3.6 | 3.65 | 3.65 | 3.68 | 3.58 | 21.24M |
June 13, 2025 | 3.68 | 3.6 | 3.6 | 3.69 | 3.58 | 30.45M |
June 12, 2025 | 3.75 | 3.7 | 3.7 | 3.78 | 3.68 | 28.85M |
June 11, 2025 | 3.76 | 3.75 | 3.75 | 3.82 | 3.73 | 31.26M |
June 10, 2025 | 3.84 | 3.75 | 3.75 | 3.87 | 3.7 | 53.88M |
June 09, 2025 | 3.88 | 3.87 | 3.87 | 3.92 | 3.83 | 52.58M |
June 06, 2025 | 3.87 | 3.91 | 3.91 | 4.07 | 3.83 | 64.99M |
June 05, 2025 | 3.97 | 3.91 | 3.91 | 4.02 | 3.81 | 113.14M |
June 04, 2025 | 3.69 | 4.21 | 4.21 | 4.38 | 3.69 | 155.12M |
June 03, 2025 | 3.7 | 3.65 | 3.65 | 3.86 | 3.63 | 52.28M |
May 30, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0 |