3.66
+0.01(+0.27%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 3.72 | 3.66 | 3.66 | 3.72 | 3.59 | 31.27M |
September 26, 2025 | 3.61 | 3.67 | 3.67 | 3.79 | 3.59 | 59.65M |
September 25, 2025 | 3.59 | 3.63 | 3.63 | 3.7 | 3.51 | 52.57M |
September 24, 2025 | 3.43 | 3.57 | 3.57 | 3.63 | 3.43 | 38.14M |
September 23, 2025 | 3.55 | 3.44 | 3.44 | 3.56 | 3.42 | 35.54M |
September 22, 2025 | 3.65 | 3.57 | 3.57 | 3.65 | 3.5 | 62.04M |
September 19, 2025 | 3.6 | 3.75 | 3.75 | 3.85 | 3.51 | 66.69M |
September 18, 2025 | 3.67 | 3.58 | 3.58 | 3.72 | 3.54 | 36.47M |
September 17, 2025 | 3.69 | 3.66 | 3.66 | 3.7 | 3.62 | 25.51M |
September 16, 2025 | 3.65 | 3.68 | 3.68 | 3.71 | 3.63 | 37.86M |
September 15, 2025 | 3.63 | 3.65 | 3.65 | 3.67 | 3.56 | 31.16M |
September 12, 2025 | 3.57 | 3.66 | 3.66 | 3.68 | 3.55 | 49.92M |
September 11, 2025 | 3.52 | 3.58 | 3.58 | 3.62 | 3.48 | 28.92M |
September 10, 2025 | 3.54 | 3.53 | 3.53 | 3.55 | 3.5 | 15.74M |
September 09, 2025 | 3.47 | 3.53 | 3.53 | 3.57 | 3.46 | 20.17M |
September 08, 2025 | 3.46 | 3.49 | 3.49 | 3.5 | 3.46 | 16.32M |
September 05, 2025 | 3.45 | 3.49 | 3.49 | 3.49 | 3.44 | 14.64M |
September 04, 2025 | 3.45 | 3.47 | 3.47 | 3.49 | 3.42 | 15.2M |
September 03, 2025 | 3.54 | 3.46 | 3.46 | 3.54 | 3.44 | 18.14M |
September 02, 2025 | 3.59 | 3.54 | 3.54 | 3.6 | 3.49 | 26.18M |
September 01, 2025 | 3.63 | 3.57 | 3.57 | 3.63 | 3.56 | 30.71M |
August 29, 2025 | 3.63 | 3.65 | 3.65 | 3.65 | 3.58 | 25.48M |
August 28, 2025 | 3.58 | 3.62 | 3.62 | 3.71 | 3.56 | 36.73M |
August 27, 2025 | 3.62 | 3.56 | 3.56 | 3.71 | 3.55 | 34.65M |
August 26, 2025 | 3.69 | 3.64 | 3.64 | 3.7 | 3.62 | 38.36M |
August 25, 2025 | 3.64 | 3.73 | 3.73 | 3.89 | 3.59 | 68.72M |
August 22, 2025 | 3.63 | 3.66 | 3.66 | 3.66 | 3.56 | 35.87M |
August 21, 2025 | 3.55 | 3.63 | 3.63 | 3.65 | 3.54 | 35.94M |
August 20, 2025 | 3.54 | 3.56 | 3.56 | 3.64 | 3.51 | 26.18M |
August 19, 2025 | 3.54 | 3.55 | 3.55 | 3.58 | 3.53 | 21.24M |
August 18, 2025 | 3.58 | 3.55 | 3.55 | 3.6 | 3.53 | 32.12M |
August 15, 2025 | 3.55 | 3.62 | 3.62 | 3.63 | 3.51 | 33.21M |
August 14, 2025 | 3.56 | 3.52 | 3.52 | 3.62 | 3.51 | 23.9M |
August 13, 2025 | 3.58 | 3.54 | 3.54 | 3.59 | 3.52 | 24.72M |
August 12, 2025 | 3.59 | 3.57 | 3.57 | 3.62 | 3.56 | 20.39M |
August 11, 2025 | 3.63 | 3.57 | 3.57 | 3.65 | 3.57 | 24.19M |
August 08, 2025 | 3.55 | 3.61 | 3.61 | 3.67 | 3.51 | 38.14M |
August 07, 2025 | 3.5 | 3.52 | 3.52 | 3.57 | 3.49 | 18.39M |
August 06, 2025 | 3.52 | 3.5 | 3.5 | 3.53 | 3.48 | 17.31M |
August 05, 2025 | 3.46 | 3.54 | 3.54 | 3.65 | 3.45 | 31.42M |
August 04, 2025 | 3.54 | 3.46 | 3.46 | 3.56 | 3.42 | 27.3M |
August 01, 2025 | 3.55 | 3.55 | 3.55 | 3.59 | 3.51 | 22.86M |
July 31, 2025 | 3.64 | 3.55 | 3.55 | 3.66 | 3.55 | 36.61M |
July 30, 2025 | 3.65 | 3.66 | 3.66 | 3.78 | 3.6 | 67.19M |
July 29, 2025 | 3.47 | 3.69 | 3.69 | 3.82 | 3.46 | 95.28M |
July 28, 2025 | 3.53 | 3.47 | 3.47 | 3.55 | 3.44 | 21.26M |
July 25, 2025 | 3.41 | 3.53 | 3.53 | 3.59 | 3.41 | 50.16M |
July 24, 2025 | 3.37 | 3.4 | 3.4 | 3.43 | 3.36 | 14.71M |
July 23, 2025 | 3.39 | 3.38 | 3.38 | 3.43 | 3.36 | 19.64M |
July 22, 2025 | 3.41 | 3.39 | 3.39 | 3.41 | 3.36 | 20.32M |
July 21, 2025 | 3.42 | 3.41 | 3.41 | 3.46 | 3.39 | 21.86M |
July 18, 2025 | 3.41 | 3.44 | 3.44 | 3.44 | 3.4 | 10.5M |
July 17, 2025 | 3.43 | 3.42 | 3.42 | 3.46 | 3.4 | 12.38M |
July 16, 2025 | 3.44 | 3.44 | 3.44 | 3.48 | 3.41 | 12.71M |
July 15, 2025 | 3.44 | 3.47 | 3.47 | 3.48 | 3.36 | 29.67M |
July 14, 2025 | 3.61 | 3.46 | 3.46 | 3.61 | 3.42 | 43.05M |
July 11, 2025 | 3.58 | 3.6 | 3.6 | 3.63 | 3.54 | 32.4M |
July 10, 2025 | 3.45 | 3.58 | 3.58 | 3.62 | 3.42 | 48.8M |
July 09, 2025 | 3.46 | 3.43 | 3.43 | 3.48 | 3.43 | 14.18M |
July 08, 2025 | 3.43 | 3.47 | 3.47 | 3.5 | 3.4 | 20.28M |