3.63
+0(+0.00%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 18, 2025 | 3.62 | 3.63 | 3.63 | 3.65 | 3.58 | 47.6M |
April 17, 2025 | 3.62 | 3.63 | 3.63 | 3.66 | 3.6 | 46.16M |
April 16, 2025 | 3.67 | 3.65 | 3.65 | 3.68 | 3.58 | 69.18M |
April 15, 2025 | 3.75 | 3.66 | 3.66 | 3.76 | 3.63 | 102.41M |
April 14, 2025 | 3.75 | 3.76 | 3.76 | 3.95 | 3.69 | 192.9M |
April 11, 2025 | 3.7 | 3.78 | 3.78 | 3.8 | 3.66 | 114.45M |
April 10, 2025 | 3.7 | 3.75 | 3.75 | 3.84 | 3.63 | 194.01M |
April 09, 2025 | 3.36 | 3.75 | 3.75 | 3.75 | 3.33 | 169.7M |
April 08, 2025 | 3.34 | 3.41 | 3.41 | 3.43 | 3.3 | 105.88M |
April 07, 2025 | 3.56 | 3.29 | 3.29 | 3.56 | 3.28 | 132M |
April 03, 2025 | 3.58 | 3.64 | 3.64 | 3.67 | 3.57 | 59.64M |
April 02, 2025 | 3.61 | 3.61 | 3.61 | 3.66 | 3.59 | 37.56M |
April 01, 2025 | 3.62 | 3.61 | 3.61 | 3.64 | 3.59 | 36.55M |
March 31, 2025 | 3.66 | 3.62 | 3.62 | 3.7 | 3.6 | 46.6M |
March 28, 2025 | 3.7 | 3.65 | 3.65 | 3.71 | 3.64 | 42.12M |
March 27, 2025 | 3.7 | 3.69 | 3.69 | 3.71 | 3.65 | 30.86M |
March 26, 2025 | 3.69 | 3.7 | 3.7 | 3.74 | 3.68 | 31.37M |
March 25, 2025 | 3.72 | 3.7 | 3.7 | 3.73 | 3.68 | 37.4M |
March 24, 2025 | 3.75 | 3.72 | 3.72 | 3.76 | 3.69 | 53.03M |
March 21, 2025 | 3.79 | 3.74 | 3.74 | 3.84 | 3.73 | 69.44M |
March 20, 2025 | 3.79 | 3.8 | 3.8 | 3.82 | 3.77 | 35.76M |
March 19, 2025 | 3.79 | 3.79 | 3.79 | 3.85 | 3.76 | 50.57M |
March 18, 2025 | 3.83 | 3.78 | 3.78 | 3.86 | 3.78 | 55.55M |
March 17, 2025 | 3.8 | 3.82 | 3.82 | 3.85 | 3.79 | 59.59M |
March 14, 2025 | 3.74 | 3.77 | 3.77 | 3.79 | 3.72 | 40.71M |
March 13, 2025 | 3.78 | 3.73 | 3.73 | 3.78 | 3.72 | 34.07M |
March 12, 2025 | 3.84 | 3.77 | 3.77 | 3.86 | 3.77 | 47.43M |
March 11, 2025 | 3.78 | 3.84 | 3.84 | 3.84 | 3.76 | 48.55M |
March 10, 2025 | 3.81 | 3.81 | 3.81 | 3.84 | 3.75 | 54.67M |
March 07, 2025 | 3.83 | 3.82 | 3.82 | 3.84 | 3.79 | 42.75M |
March 06, 2025 | 3.75 | 3.83 | 3.83 | 3.87 | 3.73 | 88.52M |
March 05, 2025 | 3.76 | 3.76 | 3.76 | 3.78 | 3.69 | 44.82M |
March 04, 2025 | 3.73 | 3.75 | 3.75 | 3.76 | 3.69 | 52.54M |
March 03, 2025 | 3.8 | 3.74 | 3.74 | 3.83 | 3.72 | 52.54M |
February 28, 2025 | 3.76 | 3.78 | 3.78 | 3.84 | 3.74 | 88.67M |
February 27, 2025 | 3.69 | 3.78 | 3.78 | 3.86 | 3.68 | 115.3M |
February 26, 2025 | 3.67 | 3.69 | 3.69 | 3.71 | 3.65 | 41.63M |
February 25, 2025 | 3.64 | 3.66 | 3.66 | 3.75 | 3.57 | 82.99M |
February 24, 2025 | 3.59 | 3.66 | 3.66 | 3.68 | 3.58 | 68.54M |
February 21, 2025 | 3.6 | 3.61 | 3.61 | 3.64 | 3.56 | 47.74M |
February 20, 2025 | 3.61 | 3.6 | 3.6 | 3.66 | 3.58 | 45.85M |
February 19, 2025 | 3.58 | 3.62 | 3.62 | 3.69 | 3.57 | 52.88M |
February 18, 2025 | 3.64 | 3.58 | 3.58 | 3.65 | 3.57 | 48.16M |
February 17, 2025 | 3.64 | 3.64 | 3.64 | 3.68 | 3.61 | 40.31M |
February 14, 2025 | 3.67 | 3.64 | 3.64 | 3.68 | 3.62 | 42.75M |
February 13, 2025 | 3.69 | 3.67 | 3.67 | 3.74 | 3.67 | 44.65M |
February 12, 2025 | 3.65 | 3.7 | 3.7 | 3.71 | 3.63 | 47.17M |
February 11, 2025 | 3.7 | 3.64 | 3.64 | 3.71 | 3.62 | 37.72M |
February 10, 2025 | 3.71 | 3.69 | 3.69 | 3.75 | 3.67 | 41.36M |
February 07, 2025 | 3.64 | 3.7 | 3.7 | 3.77 | 3.61 | 63.29M |
February 06, 2025 | 3.61 | 3.63 | 3.63 | 3.64 | 3.56 | 38.33M |
February 05, 2025 | 3.65 | 3.6 | 3.6 | 3.67 | 3.58 | 34.06M |
January 27, 2025 | 3.7 | 3.65 | 3.65 | 3.74 | 3.65 | 31.28M |
January 24, 2025 | 3.66 | 3.67 | 3.67 | 3.69 | 3.63 | 32.64M |
January 23, 2025 | 3.68 | 3.65 | 3.65 | 3.73 | 3.65 | 46.18M |
January 22, 2025 | 3.73 | 3.66 | 3.66 | 3.74 | 3.63 | 45.11M |
January 21, 2025 | 3.8 | 3.74 | 3.74 | 3.82 | 3.72 | 47.27M |
January 20, 2025 | 3.81 | 3.77 | 3.77 | 3.84 | 3.75 | 52.12M |
January 17, 2025 | 3.84 | 3.81 | 3.81 | 3.87 | 3.79 | 60.18M |
January 16, 2025 | 3.72 | 3.82 | 3.82 | 3.85 | 3.72 | 86.45M |