3.54
-0.01(-0.28%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 3.48 | 3.54 | 3.54 | 3.57 | 3.47 | 60.29M |
June 27, 2025 | 3.47 | 3.48 | 3.48 | 3.57 | 3.46 | 82.7M |
June 26, 2025 | 3.44 | 3.48 | 3.48 | 3.49 | 3.42 | 64.28M |
June 25, 2025 | 3.38 | 3.44 | 3.44 | 3.46 | 3.36 | 57.71M |
June 24, 2025 | 3.35 | 3.38 | 3.38 | 3.39 | 3.34 | 39.09M |
June 23, 2025 | 3.29 | 3.34 | 3.34 | 3.35 | 3.28 | 32.16M |
June 20, 2025 | 3.3 | 3.31 | 3.31 | 3.33 | 3.29 | 28.19M |
June 19, 2025 | 3.33 | 3.3 | 3.3 | 3.34 | 3.29 | 30.87M |
June 18, 2025 | 3.35 | 3.34 | 3.34 | 3.37 | 3.33 | 27.01M |
June 17, 2025 | 3.33 | 3.35 | 3.35 | 3.36 | 3.32 | 29.44M |
June 16, 2025 | 3.33 | 3.33 | 3.33 | 3.34 | 3.31 | 51.12M |
June 13, 2025 | 3.39 | 3.34 | 3.34 | 3.4 | 3.32 | 96.93M |
June 12, 2025 | 3.42 | 3.4 | 3.4 | 3.42 | 3.39 | 44.72M |
June 11, 2025 | 3.41 | 3.43 | 3.43 | 3.45 | 3.41 | 30.77M |
June 10, 2025 | 3.44 | 3.42 | 3.42 | 3.45 | 3.39 | 35.29M |
June 09, 2025 | 3.45 | 3.44 | 3.44 | 3.46 | 3.43 | 38.33M |
June 06, 2025 | 3.39 | 3.46 | 3.46 | 3.49 | 3.38 | 77.57M |
June 05, 2025 | 3.41 | 3.38 | 3.38 | 3.42 | 3.37 | 37.53M |
June 04, 2025 | 3.41 | 3.42 | 3.42 | 3.43 | 3.39 | 33.18M |
June 03, 2025 | 3.42 | 3.41 | 3.41 | 3.44 | 3.4 | 36.89M |
May 30, 2025 | 3.47 | 3.45 | 3.45 | 3.48 | 3.44 | 34.59M |
May 29, 2025 | 3.43 | 3.47 | 3.47 | 3.48 | 3.42 | 32.69M |
May 28, 2025 | 3.43 | 3.43 | 3.43 | 3.45 | 3.42 | 22.85M |
May 27, 2025 | 3.44 | 3.43 | 3.43 | 3.44 | 3.39 | 45.13M |
May 26, 2025 | 3.46 | 3.43 | 3.43 | 3.48 | 3.4 | 41.24M |
May 23, 2025 | 3.51 | 3.46 | 3.46 | 3.52 | 3.46 | 34.06M |
May 22, 2025 | 3.53 | 3.51 | 3.51 | 3.55 | 3.5 | 26.68M |
May 21, 2025 | 3.56 | 3.54 | 3.54 | 3.56 | 3.53 | 23.27M |
May 20, 2025 | 3.56 | 3.55 | 3.55 | 3.57 | 3.53 | 29.17M |
May 19, 2025 | 3.53 | 3.55 | 3.55 | 3.58 | 3.52 | 42.38M |
May 16, 2025 | 3.52 | 3.53 | 3.53 | 3.55 | 3.5 | 36.63M |
May 15, 2025 | 3.56 | 3.52 | 3.52 | 3.58 | 3.51 | 34.37M |
May 14, 2025 | 3.53 | 3.55 | 3.55 | 3.57 | 3.52 | 34.58M |
May 13, 2025 | 3.56 | 3.54 | 3.54 | 3.57 | 3.53 | 28.07M |
May 12, 2025 | 3.56 | 3.55 | 3.55 | 3.56 | 3.52 | 38.58M |
May 09, 2025 | 3.58 | 3.54 | 3.54 | 3.59 | 3.53 | 34.16M |
May 08, 2025 | 3.58 | 3.58 | 3.58 | 3.59 | 3.56 | 34.08M |
May 07, 2025 | 3.62 | 3.58 | 3.58 | 3.64 | 3.58 | 62.41M |
May 06, 2025 | 3.65 | 3.6 | 3.6 | 3.65 | 3.56 | 99.98M |
April 30, 2025 | 3.5 | 3.51 | 3.51 | 3.55 | 3.49 | 43.11M |
April 29, 2025 | 3.5 | 3.51 | 3.51 | 3.54 | 3.48 | 29.25M |
April 28, 2025 | 3.55 | 3.52 | 3.52 | 3.57 | 3.49 | 43.83M |
April 25, 2025 | 3.54 | 3.53 | 3.53 | 3.56 | 3.52 | 35.4M |
April 24, 2025 | 3.57 | 3.54 | 3.54 | 3.58 | 3.53 | 31.42M |
April 23, 2025 | 3.63 | 3.56 | 3.56 | 3.65 | 3.56 | 50.59M |
April 22, 2025 | 3.62 | 3.63 | 3.63 | 3.66 | 3.61 | 48.4M |
April 21, 2025 | 3.62 | 3.61 | 3.61 | 3.64 | 3.59 | 35.12M |
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 |