3.61
+0.03(+0.84%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3.6 | 3.58 | 3.58 | 3.61 | 3.55 | 78.54M |
September 04, 2025 | 3.62 | 3.6 | 3.6 | 3.63 | 3.57 | 81.39M |
September 03, 2025 | 3.64 | 3.62 | 3.62 | 3.65 | 3.6 | 70.98M |
September 02, 2025 | 3.64 | 3.65 | 3.65 | 3.67 | 3.62 | 88.79M |
September 01, 2025 | 3.64 | 3.63 | 3.63 | 3.65 | 3.6 | 63.94M |
August 29, 2025 | 3.65 | 3.63 | 3.63 | 3.72 | 3.63 | 171.36M |
August 28, 2025 | 3.65 | 3.63 | 3.63 | 3.67 | 3.57 | 135.62M |
August 27, 2025 | 3.72 | 3.64 | 3.64 | 3.72 | 3.63 | 121.96M |
August 26, 2025 | 3.7 | 3.71 | 3.71 | 3.72 | 3.69 | 52.74M |
August 25, 2025 | 3.69 | 3.71 | 3.71 | 3.75 | 3.68 | 139.91M |
August 22, 2025 | 3.68 | 3.69 | 3.69 | 3.69 | 3.64 | 72.25M |
August 21, 2025 | 3.66 | 3.68 | 3.68 | 3.7 | 3.65 | 81.95M |
August 20, 2025 | 3.64 | 3.66 | 3.66 | 3.67 | 3.62 | 85.64M |
August 19, 2025 | 3.64 | 3.64 | 3.64 | 3.65 | 3.63 | 40.1M |
August 18, 2025 | 3.65 | 3.64 | 3.64 | 3.66 | 3.63 | 101.3M |
August 15, 2025 | 3.64 | 3.64 | 3.64 | 3.66 | 3.63 | 73.66M |
August 14, 2025 | 3.68 | 3.64 | 3.64 | 3.71 | 3.64 | 59.02M |
August 13, 2025 | 3.7 | 3.68 | 3.68 | 3.71 | 3.66 | 53.62M |
August 12, 2025 | 3.68 | 3.71 | 3.71 | 3.74 | 3.68 | 63.3M |
August 11, 2025 | 3.68 | 3.68 | 3.68 | 3.69 | 3.66 | 31.21M |
August 08, 2025 | 3.67 | 3.67 | 3.67 | 3.69 | 3.67 | 29.39M |
August 07, 2025 | 3.65 | 3.69 | 3.69 | 3.7 | 3.63 | 73.39M |
August 06, 2025 | 3.63 | 3.64 | 3.64 | 3.65 | 3.61 | 38.36M |
August 05, 2025 | 3.63 | 3.64 | 3.64 | 3.67 | 3.62 | 82.95M |
August 04, 2025 | 3.63 | 3.63 | 3.63 | 3.64 | 3.62 | 25.61M |
August 01, 2025 | 3.63 | 3.64 | 3.64 | 3.65 | 3.62 | 26.52M |
July 31, 2025 | 3.71 | 3.63 | 3.63 | 3.72 | 3.62 | 75.8M |
July 30, 2025 | 3.73 | 3.71 | 3.71 | 3.76 | 3.7 | 79.86M |
July 29, 2025 | 3.73 | 3.73 | 3.73 | 3.74 | 3.7 | 38.71M |
July 28, 2025 | 3.75 | 3.72 | 3.72 | 3.75 | 3.71 | 45.07M |
July 25, 2025 | 3.78 | 3.75 | 3.75 | 3.8 | 3.73 | 57.76M |
July 24, 2025 | 3.77 | 3.78 | 3.78 | 3.81 | 3.75 | 80.53M |
July 23, 2025 | 3.78 | 3.76 | 3.76 | 3.82 | 3.75 | 76.19M |
July 22, 2025 | 3.74 | 3.78 | 3.78 | 3.78 | 3.72 | 63.68M |
July 21, 2025 | 3.72 | 3.74 | 3.74 | 3.75 | 3.72 | 49.96M |
July 18, 2025 | 3.7 | 3.72 | 3.72 | 3.73 | 3.69 | 36.72M |
July 17, 2025 | 3.7 | 3.7 | 3.7 | 3.7 | 3.67 | 27.54M |
July 16, 2025 | 3.69 | 3.69 | 3.69 | 3.7 | 3.67 | 26.67M |
July 15, 2025 | 3.71 | 3.68 | 3.68 | 3.73 | 3.66 | 46.71M |
July 14, 2025 | 3.69 | 3.71 | 3.71 | 3.74 | 3.68 | 58.6M |
July 11, 2025 | 3.72 | 3.68 | 3.68 | 3.75 | 3.68 | 95.41M |
July 10, 2025 | 3.7 | 3.71 | 3.71 | 3.73 | 3.69 | 43.28M |
July 09, 2025 | 3.71 | 3.7 | 3.7 | 3.73 | 3.69 | 43.44M |
July 08, 2025 | 3.72 | 3.71 | 3.71 | 3.73 | 3.69 | 34.59M |
July 07, 2025 | 3.69 | 3.72 | 3.72 | 3.72 | 3.68 | 28.18M |
July 04, 2025 | 3.69 | 3.7 | 3.7 | 3.72 | 3.68 | 35.08M |
July 03, 2025 | 3.72 | 3.7 | 3.7 | 3.72 | 3.68 | 26.47M |
July 02, 2025 | 3.69 | 3.72 | 3.72 | 3.73 | 3.68 | 45.94M |
July 01, 2025 | 3.66 | 3.68 | 3.68 | 3.7 | 3.65 | 31.96M |
June 30, 2025 | 3.66 | 3.66 | 3.66 | 3.68 | 3.64 | 26.61M |
June 27, 2025 | 3.67 | 3.66 | 3.66 | 3.69 | 3.65 | 34.96M |
June 26, 2025 | 3.67 | 3.67 | 3.67 | 3.69 | 3.66 | 34.91M |
June 25, 2025 | 3.66 | 3.67 | 3.67 | 3.68 | 3.63 | 51.37M |
June 24, 2025 | 3.65 | 3.66 | 3.66 | 3.67 | 3.59 | 70.56M |
June 23, 2025 | 3.65 | 3.71 | 3.71 | 3.71 | 3.64 | 100.82M |
June 20, 2025 | 3.58 | 3.61 | 3.61 | 3.64 | 3.57 | 38.52M |
June 19, 2025 | 3.62 | 3.58 | 3.58 | 3.63 | 3.57 | 38.49M |
June 18, 2025 | 3.65 | 3.63 | 3.63 | 3.67 | 3.62 | 28.88M |
June 17, 2025 | 3.63 | 3.65 | 3.65 | 3.68 | 3.61 | 49.47M |
June 16, 2025 | 3.63 | 3.63 | 3.63 | 3.65 | 3.61 | 43.21M |