3.59
+0.1(+2.87%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 3.46 | 3.59 | 3.59 | 3.64 | 3.46 | 17.73M |
September 05, 2025 | 3.44 | 3.49 | 3.49 | 3.49 | 3.36 | 13.67M |
September 04, 2025 | 3.51 | 3.39 | 3.39 | 3.58 | 3.35 | 20.34M |
September 03, 2025 | 3.6 | 3.5 | 3.5 | 3.6 | 3.48 | 18.67M |
September 02, 2025 | 3.66 | 3.5 | 3.5 | 3.67 | 3.46 | 27.25M |
September 01, 2025 | 3.73 | 3.63 | 3.63 | 3.73 | 3.6 | 32.27M |
August 29, 2025 | 3.73 | 3.79 | 3.79 | 3.91 | 3.7 | 31.93M |
August 28, 2025 | 3.71 | 3.73 | 3.73 | 3.85 | 3.6 | 35.27M |
August 27, 2025 | 3.94 | 3.79 | 3.79 | 3.95 | 3.79 | 38.37M |
August 26, 2025 | 3.87 | 3.99 | 3.99 | 4.05 | 3.85 | 41.95M |
August 25, 2025 | 3.8 | 3.87 | 3.87 | 3.87 | 3.7 | 44.69M |
August 22, 2025 | 3.53 | 3.69 | 3.69 | 3.69 | 3.53 | 33.36M |
August 21, 2025 | 3.43 | 3.51 | 3.51 | 3.52 | 3.36 | 40.09M |
August 20, 2025 | 3.33 | 3.48 | 3.48 | 3.48 | 3.28 | 48.45M |
August 19, 2025 | 3.33 | 3.31 | 3.31 | 3.35 | 3.23 | 32.89M |
August 18, 2025 | 3.53 | 3.34 | 3.34 | 3.56 | 3.29 | 54.83M |
August 15, 2025 | 3.53 | 3.45 | 3.45 | 3.53 | 3.31 | 82.4M |
August 14, 2025 | 3.29 | 3.36 | 3.36 | 3.36 | 3.29 | 14.95M |
August 13, 2025 | 3.24 | 3.2 | 3.2 | 3.24 | 3.06 | 66.72M |
August 12, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.06 | 19.86M |
August 11, 2025 | 2.86 | 2.97 | 2.97 | 2.97 | 2.84 | 35.01M |
August 08, 2025 | 2.85 | 2.83 | 2.83 | 2.89 | 2.83 | 12.11M |
August 07, 2025 | 2.84 | 2.82 | 2.82 | 2.91 | 2.82 | 16.22M |
August 06, 2025 | 2.75 | 2.84 | 2.84 | 2.86 | 2.74 | 21.5M |
August 05, 2025 | 2.73 | 2.77 | 2.77 | 2.81 | 2.72 | 14.27M |
August 04, 2025 | 2.69 | 2.72 | 2.72 | 2.73 | 2.67 | 7.95M |
August 01, 2025 | 2.66 | 2.7 | 2.7 | 2.7 | 2.65 | 10.22M |
July 31, 2025 | 2.7 | 2.64 | 2.64 | 2.7 | 2.62 | 17.35M |
July 30, 2025 | 2.73 | 2.71 | 2.71 | 2.75 | 2.71 | 12.7M |
July 29, 2025 | 2.72 | 2.73 | 2.73 | 2.77 | 2.71 | 12.86M |
July 28, 2025 | 2.71 | 2.73 | 2.73 | 2.74 | 2.68 | 10.28M |
July 25, 2025 | 2.75 | 2.72 | 2.72 | 2.75 | 2.7 | 11.62M |
July 24, 2025 | 2.72 | 2.75 | 2.75 | 2.76 | 2.71 | 12.98M |
July 23, 2025 | 2.79 | 2.74 | 2.74 | 2.79 | 2.73 | 11.68M |
July 22, 2025 | 2.82 | 2.8 | 2.8 | 2.83 | 2.78 | 9.45M |
July 21, 2025 | 2.84 | 2.82 | 2.82 | 2.87 | 2.82 | 10.27M |
July 18, 2025 | 2.85 | 2.86 | 2.86 | 2.92 | 2.83 | 11.82M |
July 17, 2025 | 2.78 | 2.86 | 2.86 | 2.92 | 2.75 | 24.54M |
July 16, 2025 | 2.74 | 2.78 | 2.78 | 2.8 | 2.72 | 10.03M |
July 15, 2025 | 2.84 | 2.72 | 2.72 | 2.84 | 2.71 | 20.09M |
July 14, 2025 | 2.88 | 2.84 | 2.84 | 2.88 | 2.83 | 11.61M |
July 11, 2025 | 2.89 | 2.9 | 2.9 | 2.91 | 2.85 | 10.49M |
July 10, 2025 | 2.9 | 2.89 | 2.89 | 2.91 | 2.88 | 8.2M |
July 09, 2025 | 2.94 | 2.89 | 2.89 | 2.94 | 2.89 | 9.76M |
July 08, 2025 | 2.9 | 2.93 | 2.93 | 2.94 | 2.89 | 7.61M |
July 07, 2025 | 2.92 | 2.9 | 2.9 | 2.92 | 2.87 | 9.63M |
July 04, 2025 | 3.02 | 2.94 | 2.94 | 3.06 | 2.93 | 20.88M |
July 03, 2025 | 2.98 | 3.06 | 3.06 | 3.08 | 2.97 | 20.05M |
July 02, 2025 | 2.99 | 2.99 | 2.99 | 3.02 | 2.94 | 11.25M |
July 01, 2025 | 2.98 | 3 | 3 | 3.02 | 2.97 | 13.47M |
June 30, 2025 | 2.99 | 2.97 | 2.97 | 3.02 | 2.92 | 13.65M |
June 27, 2025 | 2.98 | 2.98 | 2.98 | 3.02 | 2.93 | 14.33M |
June 26, 2025 | 2.97 | 2.99 | 2.99 | 3.07 | 2.97 | 16.73M |
June 25, 2025 | 3.07 | 3 | 3 | 3.16 | 3 | 29.04M |
June 24, 2025 | 3.05 | 3.06 | 3.06 | 3.1 | 3 | 25.34M |
June 23, 2025 | 2.86 | 2.99 | 2.99 | 2.99 | 2.86 | 15.78M |
June 20, 2025 | 2.83 | 2.85 | 2.85 | 2.94 | 2.83 | 17.27M |
June 19, 2025 | 2.92 | 2.85 | 2.85 | 2.98 | 2.84 | 20.81M |
June 18, 2025 | 3.04 | 2.94 | 2.94 | 3.04 | 2.9 | 23.53M |
June 17, 2025 | 3.08 | 3.04 | 3.04 | 3.12 | 3.03 | 14.99M |