3.40
+0.01(+0.29%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3.4 | 3.39 | 3.39 | 3.4 | 3.34 | 35.29M |
September 04, 2025 | 3.35 | 3.41 | 3.41 | 3.42 | 3.33 | 39.8M |
September 03, 2025 | 3.43 | 3.36 | 3.36 | 3.44 | 3.35 | 30.95M |
September 02, 2025 | 3.4 | 3.42 | 3.42 | 3.43 | 3.38 | 39.35M |
September 01, 2025 | 3.39 | 3.41 | 3.41 | 3.43 | 3.38 | 27.04M |
August 29, 2025 | 3.41 | 3.41 | 3.41 | 3.46 | 3.39 | 35.42M |
August 28, 2025 | 3.43 | 3.42 | 3.42 | 3.46 | 3.34 | 49.7M |
August 27, 2025 | 3.5 | 3.43 | 3.43 | 3.52 | 3.43 | 55.18M |
August 26, 2025 | 3.48 | 3.5 | 3.5 | 3.51 | 3.46 | 48.02M |
August 25, 2025 | 3.45 | 3.48 | 3.48 | 3.49 | 3.43 | 46.34M |
August 22, 2025 | 3.46 | 3.45 | 3.45 | 3.46 | 3.42 | 30.23M |
August 21, 2025 | 3.47 | 3.46 | 3.46 | 3.48 | 3.44 | 37.1M |
August 20, 2025 | 3.42 | 3.48 | 3.48 | 3.51 | 3.4 | 74.51M |
August 19, 2025 | 3.41 | 3.43 | 3.43 | 3.43 | 3.4 | 34.65M |
August 18, 2025 | 3.41 | 3.41 | 3.41 | 3.42 | 3.4 | 29.9M |
August 15, 2025 | 3.4 | 3.4 | 3.4 | 3.41 | 3.38 | 28.94M |
August 14, 2025 | 3.43 | 3.4 | 3.4 | 3.44 | 3.38 | 33.31M |
August 13, 2025 | 3.44 | 3.43 | 3.43 | 3.45 | 3.42 | 25.08M |
August 12, 2025 | 3.44 | 3.44 | 3.44 | 3.46 | 3.43 | 21.58M |
August 11, 2025 | 3.43 | 3.44 | 3.44 | 3.45 | 3.42 | 22.34M |
August 08, 2025 | 3.44 | 3.43 | 3.43 | 3.44 | 3.41 | 23.16M |
August 07, 2025 | 3.46 | 3.45 | 3.45 | 3.47 | 3.44 | 25.37M |
August 06, 2025 | 3.46 | 3.45 | 3.45 | 3.46 | 3.43 | 19.63M |
August 05, 2025 | 3.43 | 3.46 | 3.46 | 3.46 | 3.43 | 26.22M |
August 04, 2025 | 3.43 | 3.43 | 3.43 | 3.44 | 3.41 | 21.56M |
August 01, 2025 | 3.44 | 3.44 | 3.44 | 3.46 | 3.43 | 20.97M |
July 31, 2025 | 3.52 | 3.44 | 3.44 | 3.52 | 3.43 | 47.64M |
July 30, 2025 | 3.47 | 3.53 | 3.53 | 3.55 | 3.45 | 60.53M |
July 29, 2025 | 3.6 | 3.5 | 3.5 | 3.65 | 3.48 | 74.18M |
July 28, 2025 | 3.5 | 3.51 | 3.51 | 3.56 | 3.48 | 52.96M |
July 25, 2025 | 3.51 | 3.48 | 3.48 | 3.51 | 3.47 | 29.35M |
July 24, 2025 | 3.48 | 3.51 | 3.51 | 3.51 | 3.46 | 40.01M |
July 23, 2025 | 3.52 | 3.48 | 3.48 | 3.54 | 3.47 | 42.28M |
July 22, 2025 | 3.49 | 3.52 | 3.52 | 3.53 | 3.46 | 48.1M |
July 21, 2025 | 3.43 | 3.49 | 3.49 | 3.5 | 3.42 | 64.03M |
July 18, 2025 | 3.44 | 3.44 | 3.44 | 3.45 | 3.42 | 24.12M |
July 17, 2025 | 3.42 | 3.44 | 3.44 | 3.48 | 3.42 | 33.59M |
July 16, 2025 | 3.41 | 3.43 | 3.43 | 3.44 | 3.41 | 21.69M |
July 15, 2025 | 3.45 | 3.42 | 3.42 | 3.46 | 3.4 | 34.6M |
July 14, 2025 | 3.45 | 3.46 | 3.46 | 3.48 | 3.44 | 27.99M |
July 11, 2025 | 3.44 | 3.46 | 3.46 | 3.47 | 3.43 | 35.5M |
July 10, 2025 | 3.43 | 3.45 | 3.45 | 3.46 | 3.42 | 31.42M |
July 09, 2025 | 3.47 | 3.44 | 3.44 | 3.49 | 3.44 | 36.56M |
July 08, 2025 | 3.46 | 3.47 | 3.47 | 3.49 | 3.44 | 37.89M |
July 07, 2025 | 3.44 | 3.48 | 3.48 | 3.5 | 3.43 | 45.98M |
July 04, 2025 | 3.44 | 3.44 | 3.44 | 3.46 | 3.41 | 30.61M |
July 03, 2025 | 3.43 | 3.43 | 3.43 | 3.45 | 3.42 | 26.71M |
July 02, 2025 | 3.44 | 3.45 | 3.45 | 3.46 | 3.41 | 33.79M |
July 01, 2025 | 3.4 | 3.44 | 3.44 | 3.44 | 3.4 | 27.76M |
June 30, 2025 | 3.43 | 3.4 | 3.4 | 3.43 | 3.39 | 31.48M |
June 27, 2025 | 3.43 | 3.43 | 3.43 | 3.46 | 3.42 | 29.51M |
June 26, 2025 | 3.45 | 3.43 | 3.43 | 3.46 | 3.42 | 41.54M |
June 25, 2025 | 3.45 | 3.45 | 3.45 | 3.47 | 3.41 | 36.97M |
June 24, 2025 | 3.41 | 3.45 | 3.45 | 3.45 | 3.39 | 32.22M |
June 23, 2025 | 3.35 | 3.4 | 3.4 | 3.4 | 3.31 | 28.47M |
June 20, 2025 | 3.36 | 3.37 | 3.37 | 3.4 | 3.36 | 27.81M |
June 19, 2025 | 3.45 | 3.38 | 3.38 | 3.45 | 3.36 | 42.53M |
June 18, 2025 | 3.53 | 3.46 | 3.46 | 3.54 | 3.44 | 45.54M |
June 17, 2025 | 3.56 | 3.54 | 3.54 | 3.58 | 3.52 | 37.27M |
June 16, 2025 | 3.55 | 3.56 | 3.56 | 3.58 | 3.53 | 30.77M |