1.62
+0.02(+1.25%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 1.6 | 1.62 | 1.62 | 1.63 | 1.59 | 405.37M |
September 29, 2025 | 1.58 | 1.6 | 1.6 | 1.6 | 1.56 | 359.41M |
September 26, 2025 | 1.58 | 1.59 | 1.59 | 1.6 | 1.56 | 333.86M |
September 25, 2025 | 1.6 | 1.58 | 1.58 | 1.61 | 1.58 | 309.06M |
September 24, 2025 | 1.59 | 1.6 | 1.6 | 1.63 | 1.58 | 383.89M |
September 23, 2025 | 1.63 | 1.6 | 1.6 | 1.64 | 1.58 | 564.95M |
September 22, 2025 | 1.65 | 1.64 | 1.64 | 1.67 | 1.62 | 513.2M |
September 19, 2025 | 1.72 | 1.66 | 1.66 | 1.74 | 1.64 | 919.57M |
September 18, 2025 | 1.7 | 1.73 | 1.73 | 1.86 | 1.69 | 1.55B |
September 17, 2025 | 1.68 | 1.71 | 1.71 | 1.74 | 1.66 | 880.83M |
September 16, 2025 | 1.63 | 1.69 | 1.69 | 1.69 | 1.62 | 1.02B |
September 15, 2025 | 1.6 | 1.62 | 1.62 | 1.66 | 1.6 | 604.8M |
September 12, 2025 | 1.59 | 1.61 | 1.61 | 1.62 | 1.58 | 638.14M |
September 11, 2025 | 1.58 | 1.58 | 1.58 | 1.59 | 1.56 | 347.98M |
September 10, 2025 | 1.57 | 1.58 | 1.58 | 1.6 | 1.57 | 217.36M |
September 09, 2025 | 1.59 | 1.58 | 1.58 | 1.6 | 1.57 | 265.08M |
September 08, 2025 | 1.56 | 1.59 | 1.59 | 1.61 | 1.56 | 502.46M |
September 05, 2025 | 1.52 | 1.55 | 1.55 | 1.56 | 1.5 | 424.28M |
September 04, 2025 | 1.53 | 1.51 | 1.51 | 1.54 | 1.5 | 360.4M |
September 03, 2025 | 1.58 | 1.53 | 1.53 | 1.58 | 1.52 | 478.93M |
September 02, 2025 | 1.59 | 1.58 | 1.58 | 1.62 | 1.56 | 590.44M |
September 01, 2025 | 1.59 | 1.59 | 1.59 | 1.62 | 1.57 | 489M |
August 29, 2025 | 1.6 | 1.59 | 1.59 | 1.62 | 1.58 | 400.23M |
August 28, 2025 | 1.58 | 1.58 | 1.58 | 1.61 | 1.54 | 561.77M |
August 27, 2025 | 1.61 | 1.57 | 1.57 | 1.65 | 1.57 | 608.52M |
August 26, 2025 | 1.58 | 1.61 | 1.61 | 1.62 | 1.57 | 542.77M |
August 25, 2025 | 1.56 | 1.59 | 1.59 | 1.6 | 1.56 | 520.64M |
August 22, 2025 | 1.55 | 1.56 | 1.56 | 1.57 | 1.53 | 441.6M |
August 21, 2025 | 1.53 | 1.57 | 1.57 | 1.62 | 1.52 | 791.87M |
August 20, 2025 | 1.53 | 1.53 | 1.53 | 1.54 | 1.51 | 278.71M |
August 19, 2025 | 1.53 | 1.53 | 1.53 | 1.54 | 1.52 | 298.19M |
August 18, 2025 | 1.51 | 1.53 | 1.53 | 1.54 | 1.5 | 429.96M |
August 15, 2025 | 1.48 | 1.51 | 1.51 | 1.51 | 1.48 | 290.93M |
August 14, 2025 | 1.52 | 1.48 | 1.48 | 1.52 | 1.48 | 340.24M |
August 13, 2025 | 1.53 | 1.52 | 1.52 | 1.53 | 1.51 | 227.24M |
August 12, 2025 | 1.54 | 1.52 | 1.52 | 1.54 | 1.52 | 174.67M |
August 11, 2025 | 1.52 | 1.53 | 1.53 | 1.54 | 1.51 | 280.97M |
August 08, 2025 | 1.51 | 1.52 | 1.52 | 1.54 | 1.5 | 311.14M |
August 07, 2025 | 1.51 | 1.51 | 1.51 | 1.52 | 1.5 | 235.74M |
August 06, 2025 | 1.52 | 1.52 | 1.52 | 1.53 | 1.5 | 310.72M |
August 05, 2025 | 1.5 | 1.52 | 1.52 | 1.54 | 1.49 | 412.06M |
August 04, 2025 | 1.48 | 1.5 | 1.5 | 1.51 | 1.47 | 259.48M |
August 01, 2025 | 1.48 | 1.48 | 1.48 | 1.5 | 1.47 | 230.61M |
July 31, 2025 | 1.53 | 1.48 | 1.48 | 1.53 | 1.47 | 554.92M |
July 30, 2025 | 1.53 | 1.54 | 1.54 | 1.58 | 1.52 | 613.16M |
July 29, 2025 | 1.54 | 1.53 | 1.53 | 1.56 | 1.52 | 469.73M |
July 28, 2025 | 1.59 | 1.54 | 1.54 | 1.63 | 1.54 | 835.39M |
July 25, 2025 | 1.69 | 1.6 | 1.6 | 1.7 | 1.57 | 1.86B |
July 24, 2025 | 1.49 | 1.63 | 1.63 | 1.63 | 1.49 | 944.29M |
July 23, 2025 | 1.52 | 1.48 | 1.48 | 1.59 | 1.47 | 1.1B |
July 22, 2025 | 1.49 | 1.52 | 1.52 | 1.52 | 1.45 | 833.48M |
July 21, 2025 | 1.41 | 1.47 | 1.47 | 1.5 | 1.4 | 785.97M |
July 18, 2025 | 1.41 | 1.41 | 1.41 | 1.43 | 1.4 | 220.98M |
July 17, 2025 | 1.39 | 1.41 | 1.41 | 1.42 | 1.38 | 296.12M |
July 16, 2025 | 1.38 | 1.4 | 1.4 | 1.41 | 1.37 | 306.99M |
July 15, 2025 | 1.41 | 1.38 | 1.38 | 1.42 | 1.37 | 329.32M |
July 14, 2025 | 1.41 | 1.41 | 1.41 | 1.42 | 1.4 | 213.51M |
July 11, 2025 | 1.41 | 1.4 | 1.4 | 1.43 | 1.4 | 389.83M |
July 10, 2025 | 1.38 | 1.41 | 1.41 | 1.41 | 1.37 | 365.21M |
July 09, 2025 | 1.36 | 1.39 | 1.39 | 1.42 | 1.36 | 584.5M |