1.67
+0.01(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1.63 | 1.63 | 1.63 | 1.64 | 1.6 | 45.55M |
| September 04, 2025 | 1.64 | 1.63 | 1.63 | 1.65 | 1.6 | 47.19M |
| September 03, 2025 | 1.68 | 1.64 | 1.64 | 1.7 | 1.63 | 50.6M |
| September 02, 2025 | 1.67 | 1.67 | 1.67 | 1.69 | 1.66 | 53.5M |
| September 01, 2025 | 1.66 | 1.67 | 1.67 | 1.69 | 1.65 | 41.96M |
| August 29, 2025 | 1.68 | 1.66 | 1.66 | 1.7 | 1.66 | 47.03M |
| August 28, 2025 | 1.69 | 1.69 | 1.69 | 1.7 | 1.63 | 76.07M |
| August 27, 2025 | 1.75 | 1.69 | 1.69 | 1.76 | 1.69 | 86.54M |
| August 26, 2025 | 1.78 | 1.76 | 1.76 | 1.78 | 1.73 | 62.56M |
| August 25, 2025 | 1.73 | 1.77 | 1.77 | 1.79 | 1.71 | 100.08M |
| August 22, 2025 | 1.74 | 1.73 | 1.73 | 1.75 | 1.71 | 56.42M |
| August 21, 2025 | 1.74 | 1.75 | 1.75 | 1.77 | 1.73 | 60.07M |
| August 20, 2025 | 1.71 | 1.74 | 1.74 | 1.75 | 1.7 | 59.17M |
| August 19, 2025 | 1.71 | 1.72 | 1.72 | 1.74 | 1.7 | 60M |
| August 18, 2025 | 1.7 | 1.71 | 1.71 | 1.72 | 1.69 | 56.25M |
| August 15, 2025 | 1.68 | 1.69 | 1.69 | 1.7 | 1.67 | 47.64M |
| August 14, 2025 | 1.76 | 1.69 | 1.69 | 1.76 | 1.69 | 77.01M |
| August 13, 2025 | 1.77 | 1.76 | 1.76 | 1.79 | 1.75 | 59.81M |
| August 12, 2025 | 1.77 | 1.77 | 1.77 | 1.8 | 1.76 | 55.37M |
| August 11, 2025 | 1.78 | 1.77 | 1.77 | 1.81 | 1.76 | 67.6M |
| August 08, 2025 | 1.73 | 1.77 | 1.77 | 1.77 | 1.71 | 77.51M |
| August 07, 2025 | 1.73 | 1.73 | 1.73 | 1.74 | 1.68 | 77.73M |
| August 06, 2025 | 1.74 | 1.73 | 1.73 | 1.75 | 1.72 | 61.28M |
| August 05, 2025 | 1.73 | 1.75 | 1.75 | 1.78 | 1.72 | 70.86M |
| August 04, 2025 | 1.69 | 1.73 | 1.73 | 1.75 | 1.69 | 69.99M |
| August 01, 2025 | 1.76 | 1.72 | 1.72 | 1.77 | 1.71 | 97.64M |
| July 31, 2025 | 1.85 | 1.76 | 1.76 | 1.86 | 1.75 | 152.43M |
| July 30, 2025 | 1.83 | 1.89 | 1.89 | 1.94 | 1.81 | 219.57M |
| July 29, 2025 | 1.74 | 1.85 | 1.85 | 1.85 | 1.73 | 179.94M |
| July 28, 2025 | 1.81 | 1.77 | 1.77 | 1.82 | 1.73 | 165.14M |
| July 25, 2025 | 1.87 | 1.84 | 1.84 | 1.94 | 1.82 | 260.53M |
| July 24, 2025 | 1.8 | 1.94 | 1.94 | 1.99 | 1.68 | 430.83M |
| July 23, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 75.57M |
| July 22, 2025 | 1.65 | 1.68 | 1.68 | 1.68 | 1.61 | 162.42M |
| July 21, 2025 | 1.56 | 1.67 | 1.67 | 1.68 | 1.56 | 193.75M |
| July 18, 2025 | 1.51 | 1.53 | 1.53 | 1.55 | 1.5 | 48M |
| July 17, 2025 | 1.48 | 1.51 | 1.51 | 1.52 | 1.47 | 47.77M |
| July 16, 2025 | 1.5 | 1.48 | 1.48 | 1.5 | 1.47 | 31.24M |
| July 15, 2025 | 1.54 | 1.5 | 1.5 | 1.55 | 1.48 | 64.5M |
| July 14, 2025 | 1.55 | 1.54 | 1.54 | 1.6 | 1.54 | 71.43M |
| July 11, 2025 | 1.53 | 1.56 | 1.56 | 1.6 | 1.52 | 118.52M |
| July 10, 2025 | 1.5 | 1.52 | 1.52 | 1.53 | 1.5 | 63.91M |
| July 09, 2025 | 1.5 | 1.5 | 1.5 | 1.53 | 1.49 | 67.33M |
| July 08, 2025 | 1.46 | 1.5 | 1.5 | 1.51 | 1.45 | 65.12M |
| July 07, 2025 | 1.47 | 1.47 | 1.47 | 1.49 | 1.45 | 52.11M |
| July 04, 2025 | 1.46 | 1.48 | 1.48 | 1.53 | 1.46 | 98.37M |
| July 03, 2025 | 1.47 | 1.47 | 1.47 | 1.5 | 1.43 | 110.55M |
| July 02, 2025 | 1.4 | 1.49 | 1.49 | 1.54 | 1.39 | 140.11M |
| July 01, 2025 | 1.39 | 1.4 | 1.4 | 1.4 | 1.38 | 15.23M |
| June 30, 2025 | 1.39 | 1.39 | 1.39 | 1.4 | 1.38 | 13.67M |
| June 27, 2025 | 1.38 | 1.39 | 1.39 | 1.4 | 1.38 | 18.77M |
| June 26, 2025 | 1.39 | 1.38 | 1.38 | 1.4 | 1.38 | 16.32M |
| June 25, 2025 | 1.39 | 1.39 | 1.39 | 1.4 | 1.38 | 18.29M |
| June 24, 2025 | 1.38 | 1.38 | 1.38 | 1.39 | 1.37 | 18.26M |
| June 23, 2025 | 1.36 | 1.38 | 1.38 | 1.38 | 1.36 | 12.45M |
| June 20, 2025 | 1.36 | 1.36 | 1.36 | 1.38 | 1.36 | 13.67M |
| June 19, 2025 | 1.38 | 1.37 | 1.37 | 1.39 | 1.36 | 24.41M |
| June 18, 2025 | 1.39 | 1.38 | 1.38 | 1.4 | 1.38 | 16.22M |
| June 17, 2025 | 1.39 | 1.4 | 1.4 | 1.4 | 1.38 | 18.9M |
| June 16, 2025 | 1.38 | 1.38 | 1.38 | 1.39 | 1.37 | 13.05M |