3.48
-0.01(-0.29%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3.48 | 3.48 | 3.48 | 3.58 | 3.47 | 20.71M |
September 25, 2025 | 3.56 | 3.49 | 3.49 | 3.56 | 3.48 | 14.52M |
September 24, 2025 | 3.51 | 3.55 | 3.55 | 3.56 | 3.49 | 13.28M |
September 23, 2025 | 3.55 | 3.53 | 3.53 | 3.58 | 3.45 | 20.07M |
September 22, 2025 | 3.63 | 3.58 | 3.58 | 3.65 | 3.54 | 19.5M |
September 19, 2025 | 3.6 | 3.62 | 3.62 | 3.65 | 3.54 | 22.97M |
September 18, 2025 | 3.69 | 3.59 | 3.59 | 3.71 | 3.57 | 26.9M |
September 17, 2025 | 3.71 | 3.7 | 3.7 | 3.75 | 3.65 | 28.43M |
September 16, 2025 | 3.75 | 3.73 | 3.73 | 3.78 | 3.68 | 39.1M |
September 15, 2025 | 3.64 | 3.69 | 3.69 | 3.69 | 3.58 | 27.92M |
September 12, 2025 | 3.59 | 3.63 | 3.63 | 3.64 | 3.56 | 24.08M |
September 11, 2025 | 3.59 | 3.59 | 3.59 | 3.6 | 3.54 | 17.53M |
September 10, 2025 | 3.63 | 3.59 | 3.59 | 3.64 | 3.56 | 17.54M |
September 09, 2025 | 3.56 | 3.62 | 3.62 | 3.65 | 3.55 | 26.57M |
September 08, 2025 | 3.53 | 3.57 | 3.57 | 3.58 | 3.52 | 21.48M |
September 05, 2025 | 3.49 | 3.54 | 3.54 | 3.54 | 3.45 | 18.87M |
September 04, 2025 | 3.43 | 3.49 | 3.49 | 3.51 | 3.42 | 20.41M |
September 03, 2025 | 3.54 | 3.46 | 3.46 | 3.63 | 3.45 | 25.98M |
September 02, 2025 | 3.53 | 3.52 | 3.52 | 3.55 | 3.48 | 18.99M |
September 01, 2025 | 3.48 | 3.54 | 3.54 | 3.55 | 3.45 | 19.57M |
August 29, 2025 | 3.5 | 3.49 | 3.49 | 3.51 | 3.45 | 20.01M |
August 28, 2025 | 3.54 | 3.49 | 3.49 | 3.57 | 3.4 | 38.65M |
August 27, 2025 | 3.65 | 3.53 | 3.53 | 3.7 | 3.51 | 40.39M |
August 26, 2025 | 3.72 | 3.69 | 3.69 | 3.77 | 3.68 | 36.05M |
August 25, 2025 | 3.63 | 3.68 | 3.68 | 3.7 | 3.6 | 33.23M |
August 22, 2025 | 3.61 | 3.6 | 3.6 | 3.61 | 3.55 | 24.6M |
August 21, 2025 | 3.64 | 3.61 | 3.61 | 3.64 | 3.59 | 23.24M |
August 20, 2025 | 3.61 | 3.62 | 3.62 | 3.63 | 3.56 | 20.02M |
August 19, 2025 | 3.58 | 3.6 | 3.6 | 3.61 | 3.56 | 22.36M |
August 18, 2025 | 3.59 | 3.57 | 3.57 | 3.63 | 3.57 | 24.2M |
August 15, 2025 | 3.55 | 3.57 | 3.57 | 3.59 | 3.53 | 22.39M |
August 14, 2025 | 3.68 | 3.55 | 3.55 | 3.68 | 3.54 | 32.12M |
August 13, 2025 | 3.75 | 3.68 | 3.68 | 3.76 | 3.67 | 29.67M |
August 12, 2025 | 3.78 | 3.77 | 3.77 | 3.82 | 3.73 | 27.27M |
August 11, 2025 | 3.71 | 3.74 | 3.74 | 3.77 | 3.7 | 25.84M |
August 08, 2025 | 3.68 | 3.71 | 3.71 | 3.74 | 3.67 | 21.11M |
August 07, 2025 | 3.76 | 3.7 | 3.7 | 3.76 | 3.64 | 29.24M |
August 06, 2025 | 3.71 | 3.77 | 3.77 | 3.81 | 3.69 | 37.21M |
August 05, 2025 | 3.69 | 3.73 | 3.73 | 3.76 | 3.63 | 28.87M |
August 04, 2025 | 3.6 | 3.68 | 3.68 | 3.69 | 3.56 | 25.18M |
August 01, 2025 | 3.6 | 3.63 | 3.63 | 3.67 | 3.59 | 25.22M |
July 31, 2025 | 3.64 | 3.61 | 3.61 | 3.68 | 3.58 | 52.16M |
July 30, 2025 | 3.83 | 3.74 | 3.74 | 3.87 | 3.73 | 57.48M |
July 29, 2025 | 3.7 | 3.75 | 3.75 | 3.77 | 3.66 | 51.8M |
July 28, 2025 | 3.78 | 3.73 | 3.73 | 3.83 | 3.7 | 83.8M |
July 25, 2025 | 4.12 | 3.94 | 3.94 | 4.22 | 3.92 | 114.49M |
July 24, 2025 | 4.02 | 4.06 | 4.06 | 4.18 | 3.86 | 164.84M |
July 23, 2025 | 3.92 | 4 | 4 | 4.17 | 3.85 | 157.41M |
July 22, 2025 | 3.68 | 3.79 | 3.79 | 3.87 | 3.61 | 88.33M |
July 21, 2025 | 3.49 | 3.66 | 3.66 | 3.69 | 3.49 | 67.08M |
July 18, 2025 | 3.47 | 3.52 | 3.52 | 3.7 | 3.46 | 59.03M |
July 17, 2025 | 3.37 | 3.4 | 3.4 | 3.41 | 3.37 | 21.86M |
July 16, 2025 | 3.44 | 3.37 | 3.37 | 3.45 | 3.35 | 29.79M |
July 15, 2025 | 3.55 | 3.42 | 3.42 | 3.63 | 3.39 | 70.14M |
July 14, 2025 | 3.55 | 3.67 | 3.67 | 3.92 | 3.45 | 106.38M |
July 11, 2025 | 3.5 | 3.56 | 3.56 | 3.58 | 3.45 | 53.43M |
July 10, 2025 | 3.38 | 3.51 | 3.51 | 3.62 | 3.38 | 60.06M |
July 09, 2025 | 3.37 | 3.38 | 3.38 | 3.43 | 3.36 | 19.95M |
July 08, 2025 | 3.33 | 3.37 | 3.37 | 3.37 | 3.31 | 21.04M |
July 07, 2025 | 3.28 | 3.32 | 3.32 | 3.33 | 3.27 | 13.33M |