3.87
+0.01(+0.26%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 3.85 | 3.87 | 3.87 | 3.93 | 3.84 | 77.57M |
September 05, 2025 | 3.79 | 3.86 | 3.86 | 3.87 | 3.75 | 102.34M |
September 04, 2025 | 3.76 | 3.78 | 3.78 | 3.82 | 3.74 | 79.98M |
September 03, 2025 | 3.85 | 3.76 | 3.76 | 3.86 | 3.75 | 80.64M |
September 02, 2025 | 3.87 | 3.83 | 3.83 | 3.87 | 3.8 | 78.08M |
September 01, 2025 | 3.9 | 3.87 | 3.87 | 3.92 | 3.85 | 95.22M |
August 29, 2025 | 3.92 | 3.91 | 3.91 | 3.97 | 3.91 | 82.49M |
August 28, 2025 | 3.9 | 3.93 | 3.93 | 3.97 | 3.84 | 96.63M |
August 27, 2025 | 3.99 | 3.9 | 3.9 | 4.01 | 3.9 | 111.97M |
August 26, 2025 | 4 | 4.01 | 4.01 | 4.05 | 3.96 | 109.17M |
August 25, 2025 | 3.95 | 4.02 | 4.02 | 4.02 | 3.93 | 126.76M |
August 22, 2025 | 3.93 | 3.95 | 3.95 | 3.95 | 3.9 | 73.83M |
August 21, 2025 | 3.94 | 3.93 | 3.93 | 4.01 | 3.91 | 95.7M |
August 20, 2025 | 3.93 | 3.95 | 3.95 | 3.95 | 3.9 | 66.68M |
August 19, 2025 | 3.92 | 3.94 | 3.94 | 3.99 | 3.89 | 114.85M |
August 18, 2025 | 3.84 | 3.92 | 3.92 | 3.93 | 3.83 | 106.89M |
August 15, 2025 | 3.78 | 3.84 | 3.84 | 3.84 | 3.77 | 64.23M |
August 14, 2025 | 3.87 | 3.79 | 3.79 | 3.88 | 3.78 | 98.63M |
August 13, 2025 | 3.88 | 3.87 | 3.87 | 3.9 | 3.86 | 71.81M |
August 12, 2025 | 3.91 | 3.88 | 3.88 | 3.92 | 3.87 | 61.97M |
August 11, 2025 | 3.87 | 3.9 | 3.9 | 3.91 | 3.86 | 61.28M |
August 08, 2025 | 3.86 | 3.87 | 3.87 | 3.89 | 3.84 | 64.6M |
August 07, 2025 | 3.88 | 3.85 | 3.85 | 3.89 | 3.82 | 117.21M |
August 06, 2025 | 3.94 | 3.88 | 3.88 | 3.95 | 3.87 | 115.48M |
August 05, 2025 | 3.93 | 3.93 | 3.93 | 3.95 | 3.91 | 77.54M |
August 04, 2025 | 3.9 | 3.93 | 3.93 | 3.93 | 3.87 | 71.72M |
August 01, 2025 | 3.92 | 3.91 | 3.91 | 3.96 | 3.89 | 82.55M |
July 31, 2025 | 4.06 | 3.93 | 3.93 | 4.08 | 3.9 | 190.85M |
July 30, 2025 | 4.13 | 4.07 | 4.07 | 4.2 | 4.05 | 204.31M |
July 29, 2025 | 4.13 | 4.14 | 4.14 | 4.25 | 4.09 | 203.13M |
July 28, 2025 | 4.15 | 4.14 | 4.14 | 4.25 | 4.12 | 248.19M |
July 25, 2025 | 4.4 | 4.27 | 4.27 | 4.5 | 4.1 | 543.64M |
July 24, 2025 | 3.82 | 4.14 | 4.14 | 4.14 | 3.82 | 298.09M |
July 23, 2025 | 3.96 | 3.76 | 3.76 | 3.98 | 3.74 | 246.33M |
July 22, 2025 | 3.95 | 3.94 | 3.94 | 4.02 | 3.79 | 210.43M |
July 21, 2025 | 3.74 | 3.9 | 3.9 | 4 | 3.74 | 208.25M |
July 18, 2025 | 3.71 | 3.73 | 3.73 | 3.74 | 3.67 | 47.23M |
July 17, 2025 | 3.63 | 3.7 | 3.7 | 3.72 | 3.62 | 77.94M |
July 16, 2025 | 3.59 | 3.63 | 3.63 | 3.65 | 3.58 | 46.52M |
July 15, 2025 | 3.6 | 3.59 | 3.59 | 3.64 | 3.57 | 51.56M |
July 14, 2025 | 3.64 | 3.61 | 3.61 | 3.65 | 3.59 | 57.55M |
July 11, 2025 | 3.68 | 3.64 | 3.64 | 3.7 | 3.63 | 75.75M |
July 10, 2025 | 3.63 | 3.68 | 3.68 | 3.71 | 3.62 | 81.11M |
July 09, 2025 | 3.65 | 3.64 | 3.64 | 3.67 | 3.62 | 44.37M |
July 08, 2025 | 3.56 | 3.66 | 3.66 | 3.66 | 3.55 | 88.19M |
July 07, 2025 | 3.56 | 3.57 | 3.57 | 3.58 | 3.51 | 71.6M |
July 04, 2025 | 3.55 | 3.56 | 3.56 | 3.62 | 3.53 | 79.37M |
July 03, 2025 | 3.54 | 3.54 | 3.54 | 3.59 | 3.53 | 51.94M |
July 02, 2025 | 3.54 | 3.54 | 3.54 | 3.56 | 3.53 | 39.82M |
July 01, 2025 | 3.54 | 3.55 | 3.55 | 3.57 | 3.52 | 46.39M |
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 |