3.66
-0.41(-10.07%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3.92 | 3.66 | 3.66 | 3.99 | 3.66 | 422.99M |
September 25, 2025 | 3.83 | 4.07 | 4.07 | 4.27 | 3.7 | 609.24M |
September 24, 2025 | 3.46 | 3.92 | 3.92 | 3.92 | 3.36 | 561.93M |
September 23, 2025 | 3.75 | 3.56 | 3.56 | 3.93 | 3.54 | 505.91M |
September 22, 2025 | 4 | 3.93 | 3.93 | 4.09 | 3.93 | 347.71M |
September 19, 2025 | 4.76 | 4.37 | 4.37 | 4.81 | 4.37 | 414.74M |
September 18, 2025 | 4.31 | 4.85 | 4.85 | 4.94 | 4.3 | 715.14M |
September 17, 2025 | 4.3 | 4.54 | 4.54 | 4.76 | 4.14 | 694.75M |
September 16, 2025 | 4.5 | 4.41 | 4.41 | 4.64 | 4.16 | 731.69M |
September 15, 2025 | 4.42 | 4.59 | 4.59 | 4.6 | 4.1 | 848.87M |
September 12, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.08 | 199.51M |
September 11, 2025 | 3.8 | 3.8 | 3.8 | 3.8 | 3.65 | 254.32M |
September 10, 2025 | 3.3 | 3.45 | 3.45 | 3.45 | 3.25 | 404.88M |
September 09, 2025 | 2.81 | 3.14 | 3.14 | 3.14 | 2.79 | 382.65M |
September 08, 2025 | 3.01 | 2.85 | 2.85 | 3.01 | 2.82 | 471.73M |
September 05, 2025 | 2.59 | 2.74 | 2.74 | 2.74 | 2.59 | 112.75M |
September 04, 2025 | 2.66 | 2.49 | 2.49 | 2.7 | 2.44 | 313.48M |
September 03, 2025 | 2.82 | 2.66 | 2.66 | 2.96 | 2.61 | 489.59M |
September 02, 2025 | 2.51 | 2.76 | 2.76 | 2.76 | 2.5 | 408.33M |
September 01, 2025 | 2.37 | 2.51 | 2.51 | 2.59 | 2.36 | 321.86M |
August 29, 2025 | 2.37 | 2.35 | 2.35 | 2.4 | 2.34 | 75.05M |
August 28, 2025 | 2.33 | 2.37 | 2.37 | 2.37 | 2.27 | 83.48M |
August 27, 2025 | 2.39 | 2.33 | 2.33 | 2.4 | 2.33 | 73.69M |
August 26, 2025 | 2.37 | 2.39 | 2.39 | 2.41 | 2.36 | 67.69M |
August 25, 2025 | 2.35 | 2.38 | 2.38 | 2.38 | 2.34 | 59.93M |
August 22, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.31 | 50.14M |
August 21, 2025 | 2.35 | 2.35 | 2.35 | 2.36 | 2.33 | 55.63M |
August 20, 2025 | 2.33 | 2.36 | 2.36 | 2.36 | 2.32 | 48.92M |
August 19, 2025 | 2.3 | 2.33 | 2.33 | 2.34 | 2.3 | 53.3M |
August 18, 2025 | 2.29 | 2.3 | 2.3 | 2.32 | 2.28 | 47.25M |
August 15, 2025 | 2.27 | 2.28 | 2.28 | 2.3 | 2.27 | 39.35M |
August 14, 2025 | 2.31 | 2.27 | 2.27 | 2.32 | 2.26 | 51.28M |
August 13, 2025 | 2.32 | 2.32 | 2.32 | 2.33 | 2.3 | 38.16M |
August 12, 2025 | 2.32 | 2.31 | 2.31 | 2.33 | 2.3 | 18.41M |
August 11, 2025 | 2.31 | 2.32 | 2.32 | 2.33 | 2.3 | 34.22M |
August 08, 2025 | 2.3 | 2.31 | 2.31 | 2.31 | 2.29 | 23.99M |
August 07, 2025 | 2.31 | 2.3 | 2.3 | 2.31 | 2.29 | 27.54M |
August 06, 2025 | 2.31 | 2.3 | 2.3 | 2.32 | 2.28 | 38.04M |
August 05, 2025 | 2.29 | 2.31 | 2.31 | 2.31 | 2.28 | 28.67M |
August 04, 2025 | 2.27 | 2.28 | 2.28 | 2.29 | 2.26 | 24.42M |
August 01, 2025 | 2.27 | 2.28 | 2.28 | 2.29 | 2.27 | 18.71M |
July 31, 2025 | 2.31 | 2.27 | 2.27 | 2.31 | 2.26 | 40.25M |
July 30, 2025 | 2.31 | 2.31 | 2.31 | 2.33 | 2.29 | 32.31M |
July 29, 2025 | 2.34 | 2.32 | 2.32 | 2.36 | 2.3 | 49.78M |
July 28, 2025 | 2.34 | 2.34 | 2.34 | 2.37 | 2.31 | 64.43M |
July 25, 2025 | 2.36 | 2.33 | 2.33 | 2.36 | 2.33 | 34.75M |
July 24, 2025 | 2.33 | 2.35 | 2.35 | 2.36 | 2.33 | 41.58M |
July 23, 2025 | 2.33 | 2.33 | 2.33 | 2.35 | 2.32 | 45.75M |
July 22, 2025 | 2.31 | 2.33 | 2.33 | 2.33 | 2.29 | 50.53M |
July 21, 2025 | 2.27 | 2.31 | 2.31 | 2.31 | 2.27 | 43.12M |
July 18, 2025 | 2.27 | 2.27 | 2.27 | 2.28 | 2.25 | 26.12M |
July 17, 2025 | 2.26 | 2.27 | 2.27 | 2.28 | 2.26 | 24.95M |
July 16, 2025 | 2.28 | 2.27 | 2.27 | 2.29 | 2.25 | 27.64M |
July 15, 2025 | 2.3 | 2.28 | 2.28 | 2.31 | 2.25 | 39.47M |
July 14, 2025 | 2.29 | 2.3 | 2.3 | 2.33 | 2.28 | 45.9M |
July 11, 2025 | 2.31 | 2.29 | 2.29 | 2.31 | 2.28 | 41.84M |
July 10, 2025 | 2.28 | 2.31 | 2.31 | 2.31 | 2.28 | 37.26M |
July 09, 2025 | 2.28 | 2.29 | 2.29 | 2.33 | 2.27 | 55.59M |
July 08, 2025 | 2.25 | 2.27 | 2.27 | 2.28 | 2.24 | 39.17M |
July 07, 2025 | 2.23 | 2.25 | 2.25 | 2.25 | 2.22 | 22.06M |