3.35
+0.04(+1.21%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3.36 | 3.31 | 3.31 | 3.36 | 3.24 | 12.12M |
September 04, 2025 | 3.29 | 3.35 | 3.35 | 3.4 | 3.27 | 14.75M |
September 03, 2025 | 3.37 | 3.28 | 3.28 | 3.4 | 3.27 | 10.92M |
September 02, 2025 | 3.39 | 3.39 | 3.39 | 3.42 | 3.3 | 15.86M |
September 01, 2025 | 3.35 | 3.36 | 3.36 | 3.4 | 3.3 | 10.16M |
August 29, 2025 | 3.38 | 3.35 | 3.35 | 3.41 | 3.33 | 8.61M |
August 28, 2025 | 3.42 | 3.37 | 3.37 | 3.48 | 3.27 | 15.96M |
August 27, 2025 | 3.54 | 3.39 | 3.39 | 3.54 | 3.38 | 15.59M |
August 26, 2025 | 3.49 | 3.53 | 3.53 | 3.54 | 3.43 | 10.19M |
August 25, 2025 | 3.47 | 3.49 | 3.49 | 3.55 | 3.44 | 13.16M |
August 22, 2025 | 3.51 | 3.46 | 3.46 | 3.52 | 3.4 | 12.4M |
August 21, 2025 | 3.5 | 3.52 | 3.52 | 3.53 | 3.45 | 11.24M |
August 20, 2025 | 3.41 | 3.49 | 3.49 | 3.49 | 3.38 | 12.31M |
August 19, 2025 | 3.34 | 3.42 | 3.42 | 3.42 | 3.34 | 14.53M |
August 18, 2025 | 3.38 | 3.34 | 3.34 | 3.4 | 3.31 | 12.44M |
August 15, 2025 | 3.38 | 3.37 | 3.37 | 3.45 | 3.33 | 13.08M |
August 14, 2025 | 3.46 | 3.38 | 3.38 | 3.5 | 3.36 | 9.89M |
August 13, 2025 | 3.49 | 3.45 | 3.45 | 3.51 | 3.43 | 9.17M |
August 12, 2025 | 3.45 | 3.47 | 3.47 | 3.49 | 3.44 | 10.95M |
August 11, 2025 | 3.42 | 3.44 | 3.44 | 3.46 | 3.39 | 8.41M |
August 08, 2025 | 3.36 | 3.37 | 3.37 | 3.38 | 3.31 | 6.72M |
August 07, 2025 | 3.35 | 3.36 | 3.36 | 3.38 | 3.32 | 6.57M |
August 06, 2025 | 3.34 | 3.35 | 3.35 | 3.36 | 3.27 | 8.63M |
August 05, 2025 | 3.29 | 3.32 | 3.32 | 3.34 | 3.28 | 6.98M |
August 04, 2025 | 3.27 | 3.28 | 3.28 | 3.29 | 3.23 | 9.75M |
August 01, 2025 | 3.25 | 3.25 | 3.25 | 3.28 | 3.23 | 8.89M |
July 31, 2025 | 3.36 | 3.22 | 3.22 | 3.36 | 3.21 | 15.26M |
July 30, 2025 | 3.42 | 3.36 | 3.36 | 3.44 | 3.34 | 8.25M |
July 29, 2025 | 3.39 | 3.4 | 3.4 | 3.44 | 3.37 | 9.96M |
July 28, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.33 | 7.53M |
July 25, 2025 | 3.43 | 3.38 | 3.38 | 3.44 | 3.37 | 7.99M |
July 24, 2025 | 3.4 | 3.43 | 3.43 | 3.47 | 3.38 | 8.67M |
July 23, 2025 | 3.44 | 3.39 | 3.39 | 3.51 | 3.38 | 12.43M |
July 22, 2025 | 3.46 | 3.43 | 3.43 | 3.47 | 3.36 | 10.5M |
July 21, 2025 | 3.39 | 3.43 | 3.43 | 3.47 | 3.37 | 11.39M |
July 18, 2025 | 3.41 | 3.37 | 3.37 | 3.41 | 3.35 | 6.37M |
July 17, 2025 | 3.41 | 3.39 | 3.39 | 3.43 | 3.36 | 10.6M |
July 16, 2025 | 3.42 | 3.41 | 3.41 | 3.45 | 3.37 | 8.55M |
July 15, 2025 | 3.47 | 3.4 | 3.4 | 3.48 | 3.36 | 11.11M |
July 14, 2025 | 3.47 | 3.49 | 3.49 | 3.5 | 3.42 | 10.74M |
July 11, 2025 | 3.5 | 3.48 | 3.48 | 3.53 | 3.45 | 9.18M |
July 10, 2025 | 3.42 | 3.49 | 3.49 | 3.5 | 3.42 | 12.02M |
July 09, 2025 | 3.42 | 3.42 | 3.42 | 3.44 | 3.4 | 7.94M |
July 08, 2025 | 3.37 | 3.42 | 3.42 | 3.44 | 3.35 | 10.3M |
July 07, 2025 | 3.28 | 3.39 | 3.39 | 3.4 | 3.28 | 9.53M |
July 04, 2025 | 3.32 | 3.3 | 3.3 | 3.33 | 3.27 | 8.64M |
July 03, 2025 | 3.33 | 3.31 | 3.31 | 3.39 | 3.3 | 8.17M |
July 02, 2025 | 3.32 | 3.35 | 3.35 | 3.37 | 3.3 | 9.45M |
July 01, 2025 | 3.35 | 3.33 | 3.33 | 3.37 | 3.25 | 9.11M |
June 30, 2025 | 3.4 | 3.35 | 3.35 | 3.4 | 3.33 | 6.18M |
June 27, 2025 | 3.33 | 3.37 | 3.37 | 3.39 | 3.3 | 9.63M |
June 26, 2025 | 3.34 | 3.3 | 3.3 | 3.35 | 3.28 | 7.61M |
June 25, 2025 | 3.32 | 3.34 | 3.34 | 3.35 | 3.28 | 5.98M |
June 24, 2025 | 3.26 | 3.31 | 3.31 | 3.32 | 3.23 | 9.56M |
June 23, 2025 | 3.2 | 3.24 | 3.24 | 3.25 | 3.12 | 8.16M |
June 20, 2025 | 3.2 | 3.19 | 3.19 | 3.26 | 3.18 | 7.47M |
June 19, 2025 | 3.24 | 3.22 | 3.22 | 3.29 | 3.21 | 10.79M |
June 18, 2025 | 3.32 | 3.24 | 3.24 | 3.33 | 3.24 | 9.31M |
June 17, 2025 | 3.26 | 3.32 | 3.32 | 3.32 | 3.23 | 12.17M |
June 16, 2025 | 3.21 | 3.24 | 3.24 | 3.33 | 3.21 | 9.99M |