3.30
+0.05(+1.54%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3.24 | 3.25 | 3.25 | 3.26 | 3.21 | 4.27M |
September 04, 2025 | 3.25 | 3.24 | 3.24 | 3.3 | 3.2 | 4.58M |
September 03, 2025 | 3.3 | 3.25 | 3.25 | 3.32 | 3.21 | 3.45M |
September 02, 2025 | 3.36 | 3.29 | 3.29 | 3.36 | 3.25 | 4.35M |
September 01, 2025 | 3.36 | 3.36 | 3.36 | 3.41 | 3.34 | 5.32M |
August 29, 2025 | 3.39 | 3.35 | 3.35 | 3.43 | 3.33 | 4.38M |
August 28, 2025 | 3.44 | 3.42 | 3.42 | 3.48 | 3.31 | 7.63M |
August 27, 2025 | 3.48 | 3.45 | 3.45 | 3.53 | 3.43 | 7.17M |
August 26, 2025 | 3.49 | 3.5 | 3.5 | 3.55 | 3.47 | 4.55M |
August 25, 2025 | 3.5 | 3.49 | 3.49 | 3.57 | 3.46 | 6.87M |
August 22, 2025 | 3.52 | 3.52 | 3.52 | 3.55 | 3.46 | 5.77M |
August 21, 2025 | 3.48 | 3.51 | 3.51 | 3.56 | 3.44 | 6.45M |
August 20, 2025 | 3.36 | 3.48 | 3.48 | 3.52 | 3.35 | 8.77M |
August 19, 2025 | 3.41 | 3.36 | 3.36 | 3.41 | 3.33 | 8.11M |
August 18, 2025 | 3.47 | 3.4 | 3.4 | 3.47 | 3.36 | 9.44M |
August 15, 2025 | 3.26 | 3.42 | 3.42 | 3.42 | 3.25 | 16.9M |
August 14, 2025 | 3.21 | 3.26 | 3.26 | 3.36 | 3.19 | 10.4M |
August 13, 2025 | 3.19 | 3.21 | 3.21 | 3.22 | 3.18 | 3.37M |
August 12, 2025 | 3.17 | 3.18 | 3.18 | 3.2 | 3.14 | 3.07M |
August 11, 2025 | 3.2 | 3.17 | 3.17 | 3.21 | 3.14 | 4.67M |
August 08, 2025 | 3.2 | 3.21 | 3.21 | 3.22 | 3.17 | 3.02M |
August 07, 2025 | 3.15 | 3.19 | 3.19 | 3.22 | 3.15 | 3.88M |
August 06, 2025 | 3.13 | 3.16 | 3.16 | 3.19 | 3.11 | 4.26M |
August 05, 2025 | 3.15 | 3.13 | 3.13 | 3.16 | 3.11 | 2.37M |
August 04, 2025 | 3.04 | 3.15 | 3.15 | 3.15 | 3.03 | 4.35M |
August 01, 2025 | 3.02 | 3.06 | 3.06 | 3.09 | 3.02 | 4.33M |
July 31, 2025 | 3.12 | 3.02 | 3.02 | 3.15 | 3.01 | 8.7M |
July 30, 2025 | 3.13 | 3.15 | 3.15 | 3.16 | 3.1 | 4.07M |
July 29, 2025 | 3.2 | 3.14 | 3.14 | 3.21 | 3.08 | 8.32M |
July 28, 2025 | 3.24 | 3.21 | 3.21 | 3.26 | 3.19 | 4.65M |
July 25, 2025 | 3.23 | 3.25 | 3.25 | 3.27 | 3.23 | 3.52M |
July 24, 2025 | 3.23 | 3.24 | 3.24 | 3.26 | 3.22 | 2.78M |
July 23, 2025 | 3.23 | 3.23 | 3.23 | 3.26 | 3.2 | 3.04M |
July 22, 2025 | 3.27 | 3.23 | 3.23 | 3.28 | 3.2 | 3.46M |
July 21, 2025 | 3.27 | 3.26 | 3.26 | 3.29 | 3.25 | 2.6M |
July 18, 2025 | 3.28 | 3.26 | 3.26 | 3.32 | 3.24 | 3.47M |
July 17, 2025 | 3.31 | 3.3 | 3.3 | 3.35 | 3.28 | 3.27M |
July 16, 2025 | 3.31 | 3.32 | 3.32 | 3.38 | 3.27 | 4.95M |
July 15, 2025 | 3.31 | 3.3 | 3.3 | 3.34 | 3.28 | 3.67M |
July 14, 2025 | 3.37 | 3.34 | 3.34 | 3.37 | 3.29 | 4.24M |
July 11, 2025 | 3.44 | 3.38 | 3.38 | 3.44 | 3.32 | 5.79M |
July 10, 2025 | 3.44 | 3.44 | 3.44 | 3.47 | 3.4 | 3.28M |
July 09, 2025 | 3.47 | 3.44 | 3.44 | 3.51 | 3.41 | 5.54M |
July 08, 2025 | 3.4 | 3.46 | 3.46 | 3.52 | 3.37 | 7.1M |
July 07, 2025 | 3.51 | 3.49 | 3.49 | 3.58 | 3.46 | 5.68M |
July 04, 2025 | 3.52 | 3.53 | 3.53 | 3.57 | 3.43 | 7.35M |
July 03, 2025 | 3.49 | 3.52 | 3.52 | 3.52 | 3.45 | 8.57M |
July 02, 2025 | 3.4 | 3.52 | 3.52 | 3.57 | 3.38 | 12.32M |
July 01, 2025 | 3.35 | 3.4 | 3.4 | 3.43 | 3.35 | 4.08M |
June 30, 2025 | 3.36 | 3.36 | 3.36 | 3.43 | 3.33 | 6.57M |
June 27, 2025 | 3.3 | 3.31 | 3.31 | 3.35 | 3.27 | 3.25M |
June 26, 2025 | 3.33 | 3.29 | 3.29 | 3.38 | 3.26 | 6.55M |
June 25, 2025 | 3.45 | 3.37 | 3.37 | 3.45 | 3.35 | 5.47M |
June 24, 2025 | 3.39 | 3.43 | 3.43 | 3.47 | 3.36 | 3.73M |
June 23, 2025 | 3.32 | 3.38 | 3.38 | 3.41 | 3.32 | 3.32M |
June 20, 2025 | 3.37 | 3.36 | 3.36 | 3.39 | 3.28 | 3.57M |
June 19, 2025 | 3.42 | 3.37 | 3.37 | 3.43 | 3.35 | 4.94M |
June 18, 2025 | 3.48 | 3.42 | 3.42 | 3.48 | 3.39 | 6.3M |
June 17, 2025 | 3.46 | 3.48 | 3.48 | 3.55 | 3.44 | 5.2M |
June 16, 2025 | 3.42 | 3.48 | 3.48 | 3.55 | 3.39 | 6.87M |