1.45
+0.01(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 1.41 | 1.42 | 1.42 | 1.43 | 1.41 | 317.69M |
| August 14, 2025 | 1.46 | 1.42 | 1.42 | 1.46 | 1.41 | 512.99M |
| August 13, 2025 | 1.46 | 1.45 | 1.45 | 1.46 | 1.44 | 394.23M |
| August 12, 2025 | 1.45 | 1.45 | 1.45 | 1.46 | 1.45 | 205.73M |
| August 11, 2025 | 1.45 | 1.45 | 1.45 | 1.46 | 1.45 | 193.11M |
| August 08, 2025 | 1.45 | 1.45 | 1.45 | 1.46 | 1.44 | 273.07M |
| August 07, 2025 | 1.45 | 1.45 | 1.45 | 1.46 | 1.44 | 286.42M |
| August 06, 2025 | 1.45 | 1.45 | 1.45 | 1.46 | 1.43 | 393.58M |
| August 05, 2025 | 1.43 | 1.45 | 1.45 | 1.46 | 1.43 | 309.15M |
| August 04, 2025 | 1.42 | 1.43 | 1.43 | 1.44 | 1.42 | 248.39M |
| August 01, 2025 | 1.43 | 1.42 | 1.42 | 1.44 | 1.42 | 254.33M |
| July 31, 2025 | 1.46 | 1.43 | 1.43 | 1.47 | 1.42 | 612.57M |
| July 30, 2025 | 1.47 | 1.47 | 1.47 | 1.49 | 1.45 | 508.33M |
| July 29, 2025 | 1.46 | 1.47 | 1.47 | 1.48 | 1.45 | 512.34M |
| July 28, 2025 | 1.49 | 1.46 | 1.46 | 1.49 | 1.46 | 758.09M |
| July 25, 2025 | 1.54 | 1.51 | 1.51 | 1.55 | 1.49 | 930.94M |
| July 24, 2025 | 1.45 | 1.53 | 1.53 | 1.58 | 1.45 | 1.77B |
| July 23, 2025 | 1.5 | 1.45 | 1.45 | 1.52 | 1.44 | 958.79M |
| July 22, 2025 | 1.44 | 1.47 | 1.47 | 1.47 | 1.42 | 909.84M |
| July 21, 2025 | 1.4 | 1.43 | 1.43 | 1.44 | 1.4 | 657.96M |
| July 18, 2025 | 1.4 | 1.4 | 1.4 | 1.41 | 1.39 | 353.98M |
| July 17, 2025 | 1.39 | 1.39 | 1.39 | 1.4 | 1.38 | 314.33M |
| July 16, 2025 | 1.39 | 1.39 | 1.39 | 1.41 | 1.38 | 408.72M |
| July 15, 2025 | 1.44 | 1.39 | 1.39 | 1.44 | 1.38 | 823.4M |
| July 14, 2025 | 1.44 | 1.45 | 1.45 | 1.48 | 1.43 | 698.75M |
| July 11, 2025 | 1.42 | 1.44 | 1.44 | 1.47 | 1.41 | 872.82M |
| July 10, 2025 | 1.4 | 1.42 | 1.42 | 1.43 | 1.4 | 559.32M |
| July 09, 2025 | 1.41 | 1.41 | 1.41 | 1.43 | 1.4 | 497.76M |
| July 08, 2025 | 1.42 | 1.41 | 1.41 | 1.42 | 1.39 | 620.06M |
| July 07, 2025 | 1.41 | 1.42 | 1.42 | 1.44 | 1.4 | 862.48M |
| July 04, 2025 | 1.36 | 1.39 | 1.39 | 1.42 | 1.35 | 910.06M |
| July 03, 2025 | 1.36 | 1.36 | 1.36 | 1.37 | 1.35 | 483.28M |
| July 02, 2025 | 1.34 | 1.37 | 1.37 | 1.41 | 1.33 | 1.02B |
| July 01, 2025 | 1.33 | 1.33 | 1.33 | 1.34 | 1.33 | 163.41M |
| June 30, 2025 | 1.34 | 1.34 | 1.34 | 1.35 | 1.33 | 232.65M |
| June 27, 2025 | 1.35 | 1.34 | 1.34 | 1.35 | 1.33 | 303.13M |
| June 26, 2025 | 1.35 | 1.34 | 1.34 | 1.35 | 1.34 | 192.67M |
| June 25, 2025 | 1.35 | 1.35 | 1.35 | 1.36 | 1.34 | 389.26M |
| June 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | 184.53M |
| June 23, 2025 | 1.33 | 1.34 | 1.34 | 1.35 | 1.32 | 346.06M |
| June 20, 2025 | 1.31 | 1.33 | 1.33 | 1.34 | 1.31 | 350.98M |
| June 19, 2025 | 1.34 | 1.32 | 1.32 | 1.34 | 1.31 | 325.92M |
| June 18, 2025 | 1.34 | 1.34 | 1.34 | 1.35 | 1.33 | 231.74M |
| June 17, 2025 | 1.34 | 1.35 | 1.35 | 1.35 | 1.33 | 213.43M |
| June 16, 2025 | 1.34 | 1.34 | 1.34 | 1.35 | 1.34 | 179.52M |
| June 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | 487.97M |
| June 12, 2025 | 1.35 | 1.35 | 1.35 | 1.36 | 1.34 | 376.14M |
| June 11, 2025 | 1.35 | 1.35 | 1.35 | 1.37 | 1.35 | 350.85M |
| June 10, 2025 | 1.36 | 1.35 | 1.35 | 1.37 | 1.34 | 330.58M |
| June 09, 2025 | 1.35 | 1.36 | 1.36 | 1.37 | 1.35 | 299.73M |
| June 06, 2025 | 1.35 | 1.35 | 1.35 | 1.36 | 1.35 | 126.86M |
| June 05, 2025 | 1.36 | 1.35 | 1.35 | 1.36 | 1.34 | 222.61M |
| June 04, 2025 | 1.35 | 1.35 | 1.35 | 1.36 | 1.34 | 163.19M |
| June 03, 2025 | 1.35 | 1.35 | 1.35 | 1.36 | 1.34 | 231.75M |
| May 30, 2025 | 1.36 | 1.35 | 1.35 | 1.37 | 1.35 | 236.94M |
| May 29, 2025 | 1.35 | 1.35 | 1.35 | 1.37 | 1.34 | 350.77M |
| May 28, 2025 | 1.35 | 1.34 | 1.34 | 1.35 | 1.34 | 117.11M |
| May 27, 2025 | 1.34 | 1.34 | 1.34 | 1.35 | 1.34 | 142.09M |
| May 26, 2025 | 1.35 | 1.35 | 1.35 | 1.36 | 1.34 | 224.81M |
| May 23, 2025 | 1.36 | 1.35 | 1.35 | 1.37 | 1.35 | 266.84M |