1.49
+0.02(+1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1.47 | 1.49 | 1.49 | 1.5 | 1.43 | 128.07M |
| September 26, 2025 | 1.48 | 1.47 | 1.47 | 1.49 | 1.47 | 66.49M |
| September 25, 2025 | 1.49 | 1.48 | 1.48 | 1.5 | 1.47 | 82.05M |
| September 24, 2025 | 1.48 | 1.49 | 1.49 | 1.5 | 1.47 | 66.96M |
| September 23, 2025 | 1.53 | 1.49 | 1.49 | 1.54 | 1.47 | 124.61M |
| September 22, 2025 | 1.55 | 1.53 | 1.53 | 1.56 | 1.51 | 111M |
| September 19, 2025 | 1.6 | 1.55 | 1.55 | 1.64 | 1.54 | 164.06M |
| September 18, 2025 | 1.6 | 1.6 | 1.6 | 1.65 | 1.59 | 244.57M |
| September 17, 2025 | 1.59 | 1.59 | 1.59 | 1.6 | 1.57 | 106.78M |
| September 16, 2025 | 1.55 | 1.6 | 1.6 | 1.6 | 1.55 | 210.77M |
| September 15, 2025 | 1.54 | 1.56 | 1.56 | 1.58 | 1.52 | 134.6M |
| September 12, 2025 | 1.5 | 1.53 | 1.53 | 1.55 | 1.49 | 147.1M |
| September 11, 2025 | 1.49 | 1.5 | 1.5 | 1.51 | 1.48 | 46.15M |
| September 10, 2025 | 1.5 | 1.49 | 1.49 | 1.51 | 1.48 | 51.21M |
| September 09, 2025 | 1.51 | 1.5 | 1.5 | 1.52 | 1.49 | 63.01M |
| September 08, 2025 | 1.49 | 1.51 | 1.51 | 1.52 | 1.48 | 74.44M |
| September 05, 2025 | 1.48 | 1.48 | 1.48 | 1.5 | 1.47 | 57.06M |
| September 04, 2025 | 1.49 | 1.48 | 1.48 | 1.5 | 1.47 | 60.94M |
| September 03, 2025 | 1.51 | 1.49 | 1.49 | 1.52 | 1.48 | 71.19M |
| September 02, 2025 | 1.53 | 1.52 | 1.52 | 1.54 | 1.51 | 63.78M |
| September 01, 2025 | 1.52 | 1.53 | 1.53 | 1.54 | 1.5 | 90.29M |
| August 29, 2025 | 1.52 | 1.51 | 1.51 | 1.54 | 1.5 | 75.15M |
| August 28, 2025 | 1.51 | 1.52 | 1.52 | 1.53 | 1.48 | 105.24M |
| August 27, 2025 | 1.57 | 1.51 | 1.51 | 1.57 | 1.51 | 97.32M |
| August 26, 2025 | 1.58 | 1.57 | 1.57 | 1.58 | 1.55 | 87.87M |
| August 25, 2025 | 1.55 | 1.57 | 1.57 | 1.59 | 1.54 | 135.22M |
| August 22, 2025 | 1.56 | 1.55 | 1.55 | 1.57 | 1.53 | 96.23M |
| August 21, 2025 | 1.54 | 1.56 | 1.56 | 1.57 | 1.54 | 117.23M |
| August 20, 2025 | 1.55 | 1.54 | 1.54 | 1.56 | 1.53 | 101.38M |
| August 19, 2025 | 1.52 | 1.56 | 1.56 | 1.57 | 1.51 | 133.79M |
| August 18, 2025 | 1.5 | 1.52 | 1.52 | 1.53 | 1.5 | 68.53M |
| August 15, 2025 | 1.48 | 1.5 | 1.5 | 1.51 | 1.48 | 53.98M |
| August 14, 2025 | 1.53 | 1.48 | 1.48 | 1.53 | 1.48 | 100.17M |
| August 13, 2025 | 1.54 | 1.52 | 1.52 | 1.55 | 1.52 | 58.41M |
| August 12, 2025 | 1.55 | 1.53 | 1.53 | 1.56 | 1.53 | 53.85M |
| August 11, 2025 | 1.54 | 1.55 | 1.55 | 1.56 | 1.54 | 82.05M |
| August 08, 2025 | 1.53 | 1.55 | 1.55 | 1.55 | 1.52 | 89.11M |
| August 07, 2025 | 1.53 | 1.53 | 1.53 | 1.54 | 1.51 | 75.4M |
| August 06, 2025 | 1.53 | 1.53 | 1.53 | 1.55 | 1.51 | 65.33M |
| August 05, 2025 | 1.51 | 1.53 | 1.53 | 1.54 | 1.51 | 58.93M |
| August 04, 2025 | 1.51 | 1.51 | 1.51 | 1.53 | 1.5 | 62.71M |
| August 01, 2025 | 1.51 | 1.53 | 1.53 | 1.54 | 1.51 | 65.73M |
| July 31, 2025 | 1.57 | 1.52 | 1.52 | 1.58 | 1.51 | 117.16M |
| July 30, 2025 | 1.56 | 1.57 | 1.57 | 1.6 | 1.55 | 128.9M |
| July 29, 2025 | 1.52 | 1.56 | 1.56 | 1.57 | 1.52 | 106.01M |
| July 28, 2025 | 1.55 | 1.53 | 1.53 | 1.55 | 1.51 | 114.05M |
| July 25, 2025 | 1.59 | 1.55 | 1.55 | 1.6 | 1.55 | 119.73M |
| July 24, 2025 | 1.54 | 1.59 | 1.59 | 1.6 | 1.53 | 199.84M |
| July 23, 2025 | 1.58 | 1.55 | 1.55 | 1.65 | 1.54 | 276.4M |
| July 22, 2025 | 1.52 | 1.56 | 1.56 | 1.57 | 1.5 | 192.42M |
| July 21, 2025 | 1.46 | 1.52 | 1.52 | 1.54 | 1.46 | 204.99M |
| July 18, 2025 | 1.44 | 1.44 | 1.44 | 1.46 | 1.44 | 60.6M |
| July 17, 2025 | 1.42 | 1.44 | 1.44 | 1.45 | 1.42 | 59.63M |
| July 16, 2025 | 1.43 | 1.43 | 1.43 | 1.44 | 1.41 | 70.02M |
| July 15, 2025 | 1.45 | 1.44 | 1.44 | 1.47 | 1.42 | 97.06M |
| July 14, 2025 | 1.46 | 1.45 | 1.45 | 1.5 | 1.45 | 96.11M |
| July 11, 2025 | 1.45 | 1.47 | 1.47 | 1.5 | 1.44 | 172.46M |
| July 10, 2025 | 1.42 | 1.44 | 1.44 | 1.45 | 1.42 | 115.96M |
| July 09, 2025 | 1.44 | 1.43 | 1.43 | 1.47 | 1.42 | 187.16M |
| July 08, 2025 | 1.37 | 1.4 | 1.4 | 1.42 | 1.36 | 115.18M |