1.19
+0.009(+0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1.17 | 1.18 | 1.18 | 1.19 | 1.16 | 873.18M |
| September 04, 2025 | 1.2 | 1.17 | 1.17 | 1.2 | 1.15 | 1.15B |
| September 03, 2025 | 1.28 | 1.2 | 1.2 | 1.28 | 1.2 | 2.06B |
| September 02, 2025 | 1.31 | 1.27 | 1.27 | 1.31 | 1.26 | 1.44B |
| September 01, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | 1.16B |
| August 29, 2025 | 1.3 | 1.31 | 1.31 | 1.31 | 1.29 | 1.26B |
| August 28, 2025 | 1.27 | 1.3 | 1.3 | 1.3 | 1.25 | 1.15B |
| August 27, 2025 | 1.29 | 1.27 | 1.27 | 1.31 | 1.27 | 1.01B |
| August 26, 2025 | 1.3 | 1.3 | 1.3 | 1.3 | 1.29 | 634.61M |
| August 25, 2025 | 1.28 | 1.3 | 1.3 | 1.31 | 1.28 | 1.18B |
| August 22, 2025 | 1.25 | 1.28 | 1.28 | 1.28 | 1.24 | 1B |
| August 21, 2025 | 1.26 | 1.25 | 1.25 | 1.26 | 1.24 | 860.03M |
| August 20, 2025 | 1.24 | 1.26 | 1.26 | 1.26 | 1.24 | 1.03B |
| August 19, 2025 | 1.27 | 1.25 | 1.25 | 1.27 | 1.25 | 1.08B |
| August 18, 2025 | 1.25 | 1.27 | 1.27 | 1.27 | 1.25 | 1.01B |
| August 15, 2025 | 1.22 | 1.24 | 1.24 | 1.24 | 1.22 | 817.7M |
| August 14, 2025 | 1.25 | 1.23 | 1.23 | 1.26 | 1.23 | 1.33B |
| August 13, 2025 | 1.23 | 1.25 | 1.25 | 1.25 | 1.23 | 1.12B |
| August 12, 2025 | 1.24 | 1.23 | 1.23 | 1.24 | 1.22 | 773.64M |
| August 11, 2025 | 1.23 | 1.24 | 1.24 | 1.25 | 1.23 | 589.07M |
| August 08, 2025 | 1.23 | 1.23 | 1.23 | 1.25 | 1.23 | 687.97M |
| August 07, 2025 | 1.25 | 1.24 | 1.24 | 1.26 | 1.23 | 1.06B |
| August 06, 2025 | 1.21 | 1.25 | 1.25 | 1.25 | 1.2 | 1.41B |
| August 05, 2025 | 1.2 | 1.21 | 1.21 | 1.22 | 1.2 | 772.56M |
| August 04, 2025 | 1.16 | 1.2 | 1.2 | 1.2 | 1.16 | 1.06B |
| August 01, 2025 | 1.18 | 1.17 | 1.17 | 1.18 | 1.16 | 787.5M |
| July 31, 2025 | 1.18 | 1.19 | 1.19 | 1.2 | 1.18 | 837.56M |
| July 30, 2025 | 1.2 | 1.19 | 1.19 | 1.22 | 1.18 | 890.34M |
| July 29, 2025 | 1.19 | 1.21 | 1.21 | 1.21 | 1.18 | 664.34M |
| July 28, 2025 | 1.17 | 1.19 | 1.19 | 1.19 | 1.17 | 677.97M |
| July 25, 2025 | 1.17 | 1.17 | 1.17 | 1.18 | 1.16 | 540.26M |
| July 24, 2025 | 1.15 | 1.17 | 1.17 | 1.18 | 1.15 | 899.11M |
| July 23, 2025 | 1.16 | 1.15 | 1.15 | 1.16 | 1.15 | 750.35M |
| July 22, 2025 | 1.17 | 1.17 | 1.17 | 1.18 | 1.16 | 646.5M |
| July 21, 2025 | 1.16 | 1.17 | 1.17 | 1.17 | 1.16 | 662.55M |
| July 18, 2025 | 1.15 | 1.16 | 1.16 | 1.16 | 1.14 | 792.27M |
| July 17, 2025 | 1.12 | 1.15 | 1.15 | 1.15 | 1.12 | 1.05B |
| July 16, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | 435.23M |
| July 15, 2025 | 1.12 | 1.12 | 1.12 | 1.13 | 1.11 | 511.83M |
| July 14, 2025 | 1.13 | 1.12 | 1.12 | 1.13 | 1.12 | 361.23M |
| July 11, 2025 | 1.11 | 1.13 | 1.13 | 1.13 | 1.11 | 666.04M |
| July 10, 2025 | 1.11 | 1.11 | 1.11 | 1.12 | 1.1 | 662.33M |
| July 09, 2025 | 1.13 | 1.12 | 1.12 | 1.14 | 1.11 | 558.57M |
| July 08, 2025 | 1.12 | 1.13 | 1.13 | 1.13 | 1.11 | 652.24M |
| July 07, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.11 | 331.88M |
| July 04, 2025 | 1.12 | 1.12 | 1.12 | 1.13 | 1.11 | 648.77M |
| July 03, 2025 | 1.12 | 1.12 | 1.12 | 1.14 | 1.12 | 504.19M |
| July 02, 2025 | 1.14 | 1.12 | 1.12 | 1.14 | 1.12 | 718.4M |
| July 01, 2025 | 1.15 | 1.14 | 1.14 | 1.15 | 1.13 | 1.21B |
| June 30, 2025 | 1.11 | 1.15 | 1.15 | 1.15 | 1.1 | 970.3M |
| June 27, 2025 | 1.09 | 1.1 | 1.1 | 1.11 | 1.09 | 710.66M |
| June 26, 2025 | 1.09 | 1.09 | 1.09 | 1.11 | 1.09 | 962.63M |
| June 25, 2025 | 1.06 | 1.09 | 1.09 | 1.09 | 1.06 | 1.03B |
| June 24, 2025 | 1.04 | 1.06 | 1.06 | 1.06 | 1.04 | 755.8M |
| June 23, 2025 | 1.04 | 1.05 | 1.05 | 1.05 | 1.03 | 551.96M |
| June 20, 2025 | 1.04 | 1.03 | 1.03 | 1.04 | 1.03 | 510.89M |
| June 19, 2025 | 1.06 | 1.05 | 1.05 | 1.06 | 1.04 | 669.91M |
| June 18, 2025 | 1.06 | 1.06 | 1.06 | 1.07 | 1.05 | 579.94M |
| June 17, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 392.75M |
| June 16, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 434.83M |