3.84
-0.04(-1.03%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3.87 | 3.84 | 3.84 | 3.88 | 3.82 | 10.02M |
September 25, 2025 | 3.93 | 3.88 | 3.88 | 3.94 | 3.85 | 11.37M |
September 24, 2025 | 3.87 | 3.94 | 3.94 | 3.94 | 3.84 | 12.87M |
September 23, 2025 | 3.97 | 3.87 | 3.87 | 3.99 | 3.81 | 18.05M |
September 22, 2025 | 4 | 3.98 | 3.98 | 4.02 | 3.94 | 10.21M |
September 19, 2025 | 4.04 | 4 | 4 | 4.05 | 3.95 | 14.01M |
September 18, 2025 | 4.15 | 4.02 | 4.02 | 4.15 | 4 | 20.49M |
September 17, 2025 | 4.18 | 4.14 | 4.14 | 4.19 | 4.13 | 15.43M |
September 16, 2025 | 4.13 | 4.17 | 4.17 | 4.17 | 4.12 | 13.2M |
September 15, 2025 | 4.18 | 4.13 | 4.13 | 4.19 | 4.09 | 13.24M |
September 12, 2025 | 4.14 | 4.17 | 4.17 | 4.19 | 4.12 | 13.41M |
September 11, 2025 | 4.12 | 4.13 | 4.13 | 4.15 | 4.06 | 13.24M |
September 10, 2025 | 4.12 | 4.13 | 4.13 | 4.16 | 4.07 | 14.34M |
September 09, 2025 | 4.03 | 4.11 | 4.11 | 4.11 | 4.03 | 20.53M |
September 08, 2025 | 4.02 | 4.04 | 4.04 | 4.07 | 4 | 13.15M |
September 05, 2025 | 4.07 | 4.02 | 4.02 | 4.07 | 3.96 | 21.84M |
September 04, 2025 | 4.18 | 4.07 | 4.07 | 4.18 | 4.01 | 27.87M |
September 03, 2025 | 4.04 | 4.1 | 4.1 | 4.27 | 4 | 41.46M |
September 02, 2025 | 4.01 | 4.04 | 4.04 | 4.04 | 3.98 | 19.28M |
September 01, 2025 | 3.98 | 4 | 4 | 4.02 | 3.94 | 16.81M |
August 29, 2025 | 3.99 | 3.98 | 3.98 | 4.02 | 3.95 | 21.29M |
August 28, 2025 | 3.91 | 3.97 | 3.97 | 4.02 | 3.88 | 31.65M |
August 27, 2025 | 3.97 | 3.88 | 3.88 | 3.99 | 3.88 | 17.74M |
August 26, 2025 | 3.89 | 3.95 | 3.95 | 3.97 | 3.88 | 17.74M |
August 25, 2025 | 3.87 | 3.9 | 3.9 | 3.91 | 3.86 | 13.51M |
August 22, 2025 | 3.89 | 3.86 | 3.86 | 3.89 | 3.82 | 10.01M |
August 21, 2025 | 3.89 | 3.88 | 3.88 | 3.92 | 3.86 | 10.34M |
August 20, 2025 | 3.81 | 3.89 | 3.89 | 3.9 | 3.8 | 16.11M |
August 19, 2025 | 3.81 | 3.82 | 3.82 | 3.83 | 3.8 | 8.36M |
August 18, 2025 | 3.78 | 3.81 | 3.81 | 3.81 | 3.77 | 8.34M |
August 15, 2025 | 3.77 | 3.78 | 3.78 | 3.79 | 3.76 | 7.43M |
August 14, 2025 | 3.83 | 3.77 | 3.77 | 3.85 | 3.77 | 10.45M |
August 13, 2025 | 3.87 | 3.83 | 3.83 | 3.89 | 3.82 | 12.58M |
August 12, 2025 | 3.83 | 3.84 | 3.84 | 3.86 | 3.82 | 8.23M |
August 11, 2025 | 3.81 | 3.83 | 3.83 | 3.84 | 3.8 | 7.08M |
August 08, 2025 | 3.79 | 3.81 | 3.81 | 3.82 | 3.78 | 7.03M |
August 07, 2025 | 3.8 | 3.79 | 3.79 | 3.8 | 3.77 | 8.23M |
August 06, 2025 | 3.79 | 3.8 | 3.8 | 3.8 | 3.77 | 7.87M |
August 05, 2025 | 3.78 | 3.79 | 3.79 | 3.8 | 3.77 | 6.38M |
August 04, 2025 | 3.78 | 3.77 | 3.77 | 3.78 | 3.75 | 8.25M |
August 01, 2025 | 3.78 | 3.8 | 3.8 | 3.82 | 3.78 | 6.9M |
July 31, 2025 | 3.84 | 3.78 | 3.78 | 3.85 | 3.77 | 14.06M |
July 30, 2025 | 3.83 | 3.86 | 3.86 | 3.87 | 3.81 | 11.58M |
July 29, 2025 | 3.85 | 3.83 | 3.83 | 3.86 | 3.81 | 7.19M |
July 28, 2025 | 3.86 | 3.85 | 3.85 | 3.87 | 3.83 | 8.86M |
July 25, 2025 | 3.91 | 3.86 | 3.86 | 3.91 | 3.86 | 9.7M |
July 24, 2025 | 3.88 | 3.91 | 3.91 | 3.91 | 3.87 | 10.39M |
July 23, 2025 | 3.9 | 3.87 | 3.87 | 3.91 | 3.86 | 10.92M |
July 22, 2025 | 3.89 | 3.91 | 3.91 | 3.91 | 3.86 | 13.3M |
July 21, 2025 | 3.85 | 3.89 | 3.89 | 3.9 | 3.84 | 14.92M |
July 18, 2025 | 3.89 | 3.87 | 3.87 | 3.96 | 3.86 | 19.86M |
July 17, 2025 | 3.88 | 3.9 | 3.9 | 3.91 | 3.84 | 13.92M |
July 16, 2025 | 3.88 | 3.87 | 3.87 | 3.89 | 3.85 | 7.73M |
July 15, 2025 | 3.93 | 3.88 | 3.88 | 3.94 | 3.85 | 15.8M |
July 14, 2025 | 3.93 | 3.92 | 3.92 | 3.94 | 3.89 | 11.28M |
July 11, 2025 | 3.96 | 3.93 | 3.93 | 3.97 | 3.91 | 19.73M |
July 10, 2025 | 3.87 | 3.96 | 3.96 | 3.98 | 3.84 | 30.85M |
July 09, 2025 | 3.82 | 3.93 | 3.93 | 4.09 | 3.81 | 45.93M |
July 08, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.78 | 10.55M |
July 07, 2025 | 3.76 | 3.81 | 3.81 | 3.82 | 3.75 | 10.81M |