3.03
-0.02(-0.66%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3.03 | 3.03 | 3.03 | 3.09 | 3.02 | 17.48M |
September 25, 2025 | 3.06 | 3.05 | 3.05 | 3.1 | 3.03 | 20.32M |
September 24, 2025 | 3 | 3.05 | 3.05 | 3.06 | 2.99 | 17.68M |
September 23, 2025 | 3.11 | 3.01 | 3.01 | 3.11 | 2.99 | 35.87M |
September 22, 2025 | 3.06 | 3.11 | 3.11 | 3.12 | 3.03 | 24.28M |
September 19, 2025 | 3.13 | 3.07 | 3.07 | 3.15 | 3.06 | 27.65M |
September 18, 2025 | 3.19 | 3.14 | 3.14 | 3.21 | 3.1 | 30.06M |
September 17, 2025 | 3.21 | 3.19 | 3.19 | 3.21 | 3.17 | 19.57M |
September 16, 2025 | 3.21 | 3.21 | 3.21 | 3.23 | 3.16 | 33.8M |
September 15, 2025 | 3.15 | 3.2 | 3.2 | 3.21 | 3.12 | 40.06M |
September 12, 2025 | 3.12 | 3.15 | 3.15 | 3.16 | 3.1 | 38.93M |
September 11, 2025 | 3.13 | 3.11 | 3.11 | 3.13 | 3.07 | 18.75M |
September 10, 2025 | 3.13 | 3.13 | 3.13 | 3.14 | 3.09 | 17.64M |
September 09, 2025 | 3.09 | 3.13 | 3.13 | 3.14 | 3.08 | 26.2M |
September 08, 2025 | 3.06 | 3.1 | 3.1 | 3.12 | 3.06 | 21.23M |
September 05, 2025 | 3.07 | 3.07 | 3.07 | 3.08 | 3.02 | 15.18M |
September 04, 2025 | 3.03 | 3.05 | 3.05 | 3.08 | 3.02 | 17.84M |
September 03, 2025 | 3.09 | 3.04 | 3.04 | 3.1 | 3.02 | 20.15M |
September 02, 2025 | 3.11 | 3.1 | 3.1 | 3.11 | 3.05 | 24.26M |
September 01, 2025 | 3.04 | 3.1 | 3.1 | 3.12 | 3.03 | 28.72M |
August 29, 2025 | 3.08 | 3.05 | 3.05 | 3.1 | 3.04 | 18.89M |
August 28, 2025 | 3.06 | 3.08 | 3.08 | 3.1 | 2.99 | 33.81M |
August 27, 2025 | 3.17 | 3.07 | 3.07 | 3.18 | 3.06 | 42.53M |
August 26, 2025 | 3.17 | 3.18 | 3.18 | 3.19 | 3.13 | 27.39M |
August 25, 2025 | 3.16 | 3.16 | 3.16 | 3.2 | 3.13 | 37.66M |
August 22, 2025 | 3.18 | 3.16 | 3.16 | 3.18 | 3.13 | 25.45M |
August 21, 2025 | 3.19 | 3.18 | 3.18 | 3.21 | 3.15 | 32M |
August 20, 2025 | 3.15 | 3.18 | 3.18 | 3.19 | 3.14 | 23.44M |
August 19, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.12 | 27.37M |
August 18, 2025 | 3.16 | 3.15 | 3.15 | 3.25 | 3.11 | 39.74M |
August 15, 2025 | 3.05 | 3.14 | 3.14 | 3.17 | 3.04 | 39.26M |
August 14, 2025 | 3.14 | 3.06 | 3.06 | 3.15 | 3.06 | 26.98M |
August 13, 2025 | 3.14 | 3.13 | 3.13 | 3.17 | 3.12 | 20.95M |
August 12, 2025 | 3.15 | 3.14 | 3.14 | 3.16 | 3.11 | 18.67M |
August 11, 2025 | 3.1 | 3.16 | 3.16 | 3.18 | 3.09 | 31.61M |
August 08, 2025 | 3.08 | 3.1 | 3.1 | 3.11 | 3.07 | 20.72M |
August 07, 2025 | 3.1 | 3.07 | 3.07 | 3.11 | 3.06 | 19.41M |
August 06, 2025 | 3.1 | 3.1 | 3.1 | 3.11 | 3.07 | 19.98M |
August 05, 2025 | 3.1 | 3.1 | 3.1 | 3.15 | 3.08 | 20.32M |
August 04, 2025 | 3.07 | 3.09 | 3.09 | 3.1 | 3.05 | 16.54M |
August 01, 2025 | 3.06 | 3.09 | 3.09 | 3.09 | 3.04 | 23.8M |
July 31, 2025 | 3.14 | 3.05 | 3.05 | 3.14 | 3.03 | 37.31M |
July 30, 2025 | 3.16 | 3.16 | 3.16 | 3.18 | 3.12 | 26.92M |
July 29, 2025 | 3.2 | 3.15 | 3.15 | 3.21 | 3.11 | 34.02M |
July 28, 2025 | 3.25 | 3.2 | 3.2 | 3.26 | 3.16 | 28.26M |
July 25, 2025 | 3.37 | 3.26 | 3.26 | 3.37 | 3.25 | 41.95M |
July 24, 2025 | 3.23 | 3.37 | 3.37 | 3.37 | 3.2 | 54.48M |
July 23, 2025 | 3.31 | 3.25 | 3.25 | 3.38 | 3.25 | 54.89M |
July 22, 2025 | 3.22 | 3.28 | 3.28 | 3.29 | 3.15 | 55.71M |
July 21, 2025 | 3.06 | 3.21 | 3.21 | 3.22 | 3.06 | 73.05M |
July 18, 2025 | 3.05 | 3.04 | 3.04 | 3.06 | 3.02 | 20.46M |
July 17, 2025 | 3.04 | 3.05 | 3.05 | 3.06 | 3.03 | 21.03M |
July 16, 2025 | 3.06 | 3.04 | 3.04 | 3.07 | 3.01 | 31.03M |
July 15, 2025 | 3.24 | 3.05 | 3.05 | 3.25 | 3.02 | 82.56M |
July 14, 2025 | 3.28 | 3.28 | 3.28 | 3.31 | 3.25 | 25.25M |
July 11, 2025 | 3.33 | 3.3 | 3.3 | 3.34 | 3.25 | 34.12M |
July 10, 2025 | 3.31 | 3.34 | 3.34 | 3.36 | 3.29 | 37.32M |
July 09, 2025 | 3.33 | 3.32 | 3.32 | 3.4 | 3.29 | 51.38M |
July 08, 2025 | 3.24 | 3.33 | 3.33 | 3.34 | 3.22 | 59.66M |
July 07, 2025 | 3.19 | 3.25 | 3.25 | 3.26 | 3.17 | 35.98M |