3.37
+0(+0.00%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3.36 | 3.37 | 3.37 | 3.38 | 3.35 | 10.52M |
September 25, 2025 | 3.4 | 3.37 | 3.37 | 3.41 | 3.36 | 18.72M |
September 24, 2025 | 3.39 | 3.41 | 3.41 | 3.43 | 3.38 | 23.35M |
September 23, 2025 | 3.41 | 3.4 | 3.4 | 3.42 | 3.35 | 30.61M |
September 22, 2025 | 3.45 | 3.42 | 3.42 | 3.46 | 3.41 | 19.11M |
September 19, 2025 | 3.48 | 3.45 | 3.45 | 3.49 | 3.45 | 24.86M |
September 18, 2025 | 3.53 | 3.48 | 3.48 | 3.54 | 3.47 | 30.65M |
September 17, 2025 | 3.55 | 3.53 | 3.53 | 3.56 | 3.51 | 23.55M |
September 16, 2025 | 3.51 | 3.55 | 3.55 | 3.55 | 3.5 | 30.84M |
September 15, 2025 | 3.52 | 3.51 | 3.51 | 3.53 | 3.49 | 19.63M |
September 12, 2025 | 3.5 | 3.51 | 3.51 | 3.53 | 3.49 | 31.49M |
September 11, 2025 | 3.48 | 3.5 | 3.5 | 3.5 | 3.46 | 19.07M |
September 10, 2025 | 3.48 | 3.48 | 3.48 | 3.49 | 3.47 | 15.74M |
September 09, 2025 | 3.5 | 3.48 | 3.48 | 3.5 | 3.47 | 21.72M |
September 08, 2025 | 3.5 | 3.49 | 3.49 | 3.52 | 3.49 | 19.63M |
September 05, 2025 | 3.54 | 3.5 | 3.5 | 3.54 | 3.48 | 28.37M |
September 04, 2025 | 3.52 | 3.54 | 3.54 | 3.54 | 3.48 | 32.14M |
September 03, 2025 | 3.53 | 3.52 | 3.52 | 3.54 | 3.48 | 39.41M |
September 02, 2025 | 3.49 | 3.53 | 3.53 | 3.53 | 3.48 | 48.61M |
September 01, 2025 | 3.5 | 3.49 | 3.49 | 3.51 | 3.43 | 50.06M |
August 29, 2025 | 3.46 | 3.49 | 3.49 | 3.51 | 3.45 | 33.74M |
August 28, 2025 | 3.46 | 3.45 | 3.45 | 3.48 | 3.43 | 23.38M |
August 27, 2025 | 3.5 | 3.46 | 3.46 | 3.5 | 3.46 | 27.16M |
August 26, 2025 | 3.51 | 3.5 | 3.5 | 3.51 | 3.5 | 16.53M |
August 25, 2025 | 3.5 | 3.51 | 3.51 | 3.52 | 3.49 | 31.6M |
August 22, 2025 | 3.49 | 3.5 | 3.5 | 3.5 | 3.48 | 17.62M |
August 21, 2025 | 3.48 | 3.49 | 3.49 | 3.5 | 3.48 | 22.02M |
August 20, 2025 | 3.48 | 3.48 | 3.48 | 3.49 | 3.46 | 18.18M |
August 19, 2025 | 3.48 | 3.48 | 3.48 | 3.49 | 3.48 | 10.98M |
August 18, 2025 | 3.48 | 3.48 | 3.48 | 3.5 | 3.48 | 16.32M |
August 15, 2025 | 3.48 | 3.49 | 3.49 | 3.49 | 3.47 | 15.3M |
August 14, 2025 | 3.49 | 3.47 | 3.47 | 3.5 | 3.47 | 13.08M |
August 13, 2025 | 3.5 | 3.49 | 3.49 | 3.51 | 3.48 | 20.1M |
August 12, 2025 | 3.5 | 3.51 | 3.51 | 3.51 | 3.49 | 11.24M |
August 11, 2025 | 3.5 | 3.5 | 3.5 | 3.51 | 3.49 | 13.94M |
August 08, 2025 | 3.49 | 3.5 | 3.5 | 3.5 | 3.48 | 13.53M |
August 07, 2025 | 3.49 | 3.49 | 3.49 | 3.5 | 3.48 | 11.34M |
August 06, 2025 | 3.49 | 3.49 | 3.49 | 3.5 | 3.48 | 13.55M |
August 05, 2025 | 3.48 | 3.49 | 3.49 | 3.5 | 3.47 | 16.63M |
August 04, 2025 | 3.46 | 3.48 | 3.48 | 3.48 | 3.45 | 13.41M |
August 01, 2025 | 3.48 | 3.46 | 3.46 | 3.5 | 3.46 | 18.42M |
July 31, 2025 | 3.52 | 3.48 | 3.48 | 3.52 | 3.47 | 27.52M |
July 30, 2025 | 3.49 | 3.51 | 3.51 | 3.53 | 3.49 | 22.58M |
July 29, 2025 | 3.51 | 3.5 | 3.5 | 3.52 | 3.49 | 25.36M |
July 28, 2025 | 3.56 | 3.52 | 3.52 | 3.56 | 3.51 | 32.63M |
July 25, 2025 | 3.59 | 3.56 | 3.56 | 3.6 | 3.55 | 21.9M |
July 24, 2025 | 3.58 | 3.59 | 3.59 | 3.59 | 3.57 | 22M |
July 23, 2025 | 3.57 | 3.59 | 3.59 | 3.62 | 3.57 | 43.75M |
July 22, 2025 | 3.54 | 3.57 | 3.57 | 3.57 | 3.52 | 32.06M |
July 21, 2025 | 3.5 | 3.54 | 3.54 | 3.55 | 3.49 | 34.31M |
July 18, 2025 | 3.49 | 3.5 | 3.5 | 3.5 | 3.48 | 18.07M |
July 17, 2025 | 3.51 | 3.49 | 3.49 | 3.52 | 3.48 | 27.03M |
July 16, 2025 | 3.53 | 3.51 | 3.51 | 3.54 | 3.5 | 26.03M |
July 15, 2025 | 3.58 | 3.53 | 3.53 | 3.59 | 3.52 | 31.14M |
July 14, 2025 | 3.58 | 3.57 | 3.57 | 3.6 | 3.57 | 30.61M |
July 11, 2025 | 3.58 | 3.57 | 3.57 | 3.59 | 3.56 | 27.42M |
July 10, 2025 | 3.6 | 3.62 | 3.57 | 3.63 | 3.59 | 31.94M |
July 09, 2025 | 3.59 | 3.59 | 3.54 | 3.61 | 3.59 | 20.17M |
July 08, 2025 | 3.6 | 3.59 | 3.54 | 3.62 | 3.59 | 21.75M |
July 07, 2025 | 3.58 | 3.6 | 3.55 | 3.6 | 3.57 | 20.77M |