3.79
+0.02(+0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 15, 2025 | 3.68 | 3.72 | 3.72 | 3.79 | 3.61 | 88.24M |
| January 14, 2025 | 3.5 | 3.68 | 3.68 | 3.68 | 3.49 | 78.82M |
| January 13, 2025 | 3.44 | 3.47 | 3.47 | 3.49 | 3.41 | 26.37M |
| January 10, 2025 | 3.48 | 3.45 | 3.45 | 3.49 | 3.44 | 33.5M |
| January 09, 2025 | 3.49 | 3.48 | 3.48 | 3.56 | 3.48 | 40.82M |
| January 08, 2025 | 3.51 | 3.5 | 3.5 | 3.54 | 3.43 | 54.91M |
| January 07, 2025 | 3.5 | 3.51 | 3.51 | 3.52 | 3.47 | 32.61M |
| January 06, 2025 | 3.52 | 3.49 | 3.49 | 3.54 | 3.47 | 45.51M |
| January 03, 2025 | 3.63 | 3.52 | 3.52 | 3.64 | 3.51 | 58.46M |
| January 02, 2025 | 3.78 | 3.63 | 3.63 | 3.79 | 3.6 | 71.53M |
| December 31, 2024 | 3.81 | 3.78 | 3.78 | 3.86 | 3.78 | 51.63M |
| December 30, 2024 | 3.88 | 3.82 | 3.82 | 3.89 | 3.8 | 56.46M |
| December 27, 2024 | 3.79 | 3.89 | 3.89 | 3.93 | 3.78 | 88.72M |
| December 26, 2024 | 3.78 | 3.78 | 3.78 | 3.81 | 3.78 | 33.53M |
| December 25, 2024 | 3.86 | 3.79 | 3.79 | 3.86 | 3.78 | 43M |
| December 24, 2024 | 3.83 | 3.87 | 3.87 | 3.87 | 3.81 | 49.79M |
| December 23, 2024 | 3.92 | 3.84 | 3.84 | 3.92 | 3.83 | 58.53M |
| December 20, 2024 | 3.8 | 3.91 | 3.91 | 3.93 | 3.79 | 109.24M |
| December 19, 2024 | 3.78 | 3.79 | 3.79 | 3.8 | 3.74 | 57.74M |
| December 18, 2024 | 3.86 | 3.81 | 3.81 | 3.88 | 3.79 | 76.34M |
| December 17, 2024 | 3.86 | 3.81 | 3.81 | 3.87 | 3.78 | 67.53M |
| December 16, 2024 | 3.89 | 3.85 | 3.85 | 3.92 | 3.84 | 85.96M |
| December 13, 2024 | 3.98 | 3.89 | 3.89 | 4.01 | 3.89 | 100.19M |
| December 12, 2024 | 3.99 | 4 | 4 | 4.01 | 3.95 | 72.45M |
| December 11, 2024 | 3.93 | 4 | 4 | 4.02 | 3.92 | 116.64M |
| December 10, 2024 | 4.06 | 3.94 | 3.94 | 4.09 | 3.93 | 103.42M |
| December 09, 2024 | 3.96 | 3.95 | 3.95 | 4.06 | 3.91 | 85.73M |
| December 06, 2024 | 3.95 | 3.97 | 3.97 | 4 | 3.9 | 91.61M |
| December 05, 2024 | 3.94 | 3.95 | 3.95 | 4.01 | 3.9 | 93.52M |
| December 04, 2024 | 4.03 | 3.97 | 3.97 | 4.11 | 3.95 | 161.27M |
| December 03, 2024 | 4.35 | 4.08 | 4.08 | 4.37 | 4.07 | 342.72M |
| December 02, 2024 | 3.95 | 4.22 | 4.22 | 4.22 | 3.94 | 306.39M |
| November 29, 2024 | 3.93 | 3.84 | 3.84 | 3.95 | 3.83 | 124.9M |
| November 28, 2024 | 3.85 | 3.95 | 3.95 | 4.03 | 3.84 | 105.63M |
| November 27, 2024 | 3.77 | 3.85 | 3.85 | 3.85 | 3.73 | 59.62M |
| November 26, 2024 | 3.82 | 3.79 | 3.79 | 3.87 | 3.78 | 56.71M |
| November 25, 2024 | 3.8 | 3.82 | 3.82 | 3.85 | 3.75 | 75.8M |
| November 22, 2024 | 3.83 | 3.79 | 3.79 | 3.94 | 3.78 | 88.59M |
| November 21, 2024 | 3.83 | 3.84 | 3.84 | 3.92 | 3.82 | 59.93M |
| November 20, 2024 | 3.8 | 3.83 | 3.83 | 3.85 | 3.78 | 60.07M |
| November 19, 2024 | 3.81 | 3.83 | 3.83 | 3.89 | 3.73 | 86.66M |
| November 18, 2024 | 3.92 | 3.82 | 3.82 | 3.96 | 3.79 | 101.83M |
| November 15, 2024 | 3.96 | 3.94 | 3.94 | 4.1 | 3.92 | 128.63M |
| November 14, 2024 | 4 | 3.96 | 3.96 | 4.03 | 3.92 | 99.86M |
| November 13, 2024 | 3.9 | 3.99 | 3.99 | 4.02 | 3.87 | 134.62M |
| November 12, 2024 | 3.91 | 3.92 | 3.92 | 3.95 | 3.88 | 100.46M |
| November 11, 2024 | 4.01 | 3.91 | 3.91 | 4.02 | 3.87 | 144.35M |
| November 08, 2024 | 4.13 | 4.07 | 4.07 | 4.26 | 4.03 | 220.04M |
| November 07, 2024 | 3.9 | 4.12 | 4.12 | 4.28 | 3.86 | 255.78M |
| November 06, 2024 | 4 | 3.98 | 3.98 | 4.07 | 3.82 | 260.54M |
| November 05, 2024 | 3.62 | 3.97 | 3.97 | 3.97 | 3.59 | 170.43M |
| November 04, 2024 | 3.51 | 3.61 | 3.61 | 3.62 | 3.47 | 95.6M |
| November 01, 2024 | 3.52 | 3.51 | 3.51 | 3.61 | 3.44 | 86.17M |
| October 31, 2024 | 3.43 | 3.52 | 3.52 | 3.55 | 3.4 | 103.96M |
| October 30, 2024 | 3.38 | 3.43 | 3.43 | 3.45 | 3.37 | 57.81M |
| October 29, 2024 | 3.5 | 3.38 | 3.38 | 3.52 | 3.38 | 78.41M |
| October 28, 2024 | 3.43 | 3.51 | 3.51 | 3.52 | 3.4 | 62.35M |