3.41
+0(+0.00%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3.4 | 3.41 | 3.41 | 3.42 | 3.38 | 8.47M |
September 25, 2025 | 3.45 | 3.41 | 3.41 | 3.45 | 3.4 | 13.73M |
September 24, 2025 | 3.4 | 3.45 | 3.45 | 3.46 | 3.39 | 13.18M |
September 23, 2025 | 3.48 | 3.42 | 3.42 | 3.48 | 3.37 | 24.92M |
September 22, 2025 | 3.56 | 3.48 | 3.48 | 3.56 | 3.45 | 22.23M |
September 19, 2025 | 3.6 | 3.56 | 3.56 | 3.62 | 3.54 | 27.44M |
September 18, 2025 | 3.64 | 3.61 | 3.61 | 3.68 | 3.59 | 41.58M |
September 17, 2025 | 3.62 | 3.64 | 3.64 | 3.69 | 3.58 | 44.84M |
September 16, 2025 | 3.61 | 3.62 | 3.62 | 3.65 | 3.6 | 40.58M |
September 15, 2025 | 3.56 | 3.6 | 3.6 | 3.62 | 3.54 | 33.51M |
September 12, 2025 | 3.57 | 3.56 | 3.56 | 3.59 | 3.55 | 26.92M |
September 11, 2025 | 3.58 | 3.57 | 3.57 | 3.58 | 3.53 | 29.7M |
September 10, 2025 | 3.55 | 3.59 | 3.59 | 3.61 | 3.54 | 37.9M |
September 09, 2025 | 3.58 | 3.54 | 3.54 | 3.59 | 3.51 | 45.51M |
September 08, 2025 | 3.58 | 3.62 | 3.62 | 3.66 | 3.55 | 72.63M |
September 05, 2025 | 3.44 | 3.66 | 3.66 | 3.78 | 3.4 | 95.16M |
September 04, 2025 | 3.4 | 3.44 | 3.44 | 3.46 | 3.37 | 24.04M |
September 03, 2025 | 3.54 | 3.42 | 3.42 | 3.54 | 3.41 | 30.46M |
September 02, 2025 | 3.55 | 3.54 | 3.54 | 3.56 | 3.5 | 24.5M |
September 01, 2025 | 3.52 | 3.55 | 3.55 | 3.55 | 3.5 | 23.01M |
August 29, 2025 | 3.49 | 3.52 | 3.52 | 3.53 | 3.47 | 25.13M |
August 28, 2025 | 3.51 | 3.49 | 3.49 | 3.52 | 3.42 | 27.27M |
August 27, 2025 | 3.58 | 3.5 | 3.5 | 3.59 | 3.5 | 25.61M |
August 26, 2025 | 3.56 | 3.58 | 3.58 | 3.59 | 3.55 | 20.97M |
August 25, 2025 | 3.54 | 3.57 | 3.57 | 3.59 | 3.53 | 23.68M |
August 22, 2025 | 3.55 | 3.54 | 3.54 | 3.55 | 3.51 | 17.03M |
August 21, 2025 | 3.52 | 3.55 | 3.55 | 3.56 | 3.51 | 19.63M |
August 20, 2025 | 3.5 | 3.52 | 3.52 | 3.52 | 3.48 | 13.64M |
August 19, 2025 | 3.52 | 3.5 | 3.5 | 3.52 | 3.49 | 13.68M |
August 18, 2025 | 3.5 | 3.51 | 3.51 | 3.53 | 3.49 | 16.11M |
August 15, 2025 | 3.49 | 3.5 | 3.5 | 3.5 | 3.47 | 15.79M |
August 14, 2025 | 3.54 | 3.49 | 3.49 | 3.54 | 3.48 | 16.53M |
August 13, 2025 | 3.55 | 3.53 | 3.53 | 3.55 | 3.51 | 18.59M |
August 12, 2025 | 3.55 | 3.54 | 3.54 | 3.56 | 3.52 | 15.3M |
August 11, 2025 | 3.54 | 3.55 | 3.55 | 3.56 | 3.53 | 14.46M |
August 08, 2025 | 3.52 | 3.53 | 3.53 | 3.54 | 3.49 | 15.91M |
August 07, 2025 | 3.51 | 3.52 | 3.52 | 3.55 | 3.5 | 17.6M |
August 06, 2025 | 3.5 | 3.49 | 3.49 | 3.51 | 3.47 | 11.25M |
August 05, 2025 | 3.46 | 3.5 | 3.5 | 3.51 | 3.46 | 13.56M |
August 04, 2025 | 3.45 | 3.47 | 3.47 | 3.48 | 3.43 | 12.69M |
August 01, 2025 | 3.44 | 3.46 | 3.46 | 3.49 | 3.44 | 13.94M |
July 31, 2025 | 3.52 | 3.45 | 3.45 | 3.53 | 3.44 | 20.74M |
July 30, 2025 | 3.51 | 3.53 | 3.53 | 3.54 | 3.49 | 18.27M |
July 29, 2025 | 3.53 | 3.51 | 3.51 | 3.53 | 3.47 | 20.89M |
July 28, 2025 | 3.58 | 3.54 | 3.54 | 3.58 | 3.52 | 16.86M |
July 25, 2025 | 3.62 | 3.57 | 3.57 | 3.63 | 3.57 | 15.14M |
July 24, 2025 | 3.6 | 3.62 | 3.62 | 3.63 | 3.58 | 17.94M |
July 23, 2025 | 3.69 | 3.67 | 3.6 | 3.74 | 3.66 | 29.52M |
July 22, 2025 | 3.66 | 3.68 | 3.61 | 3.69 | 3.62 | 34.17M |
July 21, 2025 | 3.6 | 3.65 | 3.58 | 3.67 | 3.59 | 24.87M |
July 18, 2025 | 3.59 | 3.58 | 3.51 | 3.6 | 3.56 | 11.96M |
July 17, 2025 | 3.59 | 3.58 | 3.51 | 3.61 | 3.57 | 10.72M |
July 16, 2025 | 3.58 | 3.59 | 3.52 | 3.61 | 3.57 | 12.65M |
July 15, 2025 | 3.62 | 3.57 | 3.5 | 3.63 | 3.54 | 19.07M |
July 14, 2025 | 3.61 | 3.62 | 3.55 | 3.63 | 3.6 | 12.01M |
July 11, 2025 | 3.6 | 3.61 | 3.54 | 3.62 | 3.58 | 16.94M |
July 10, 2025 | 3.57 | 3.61 | 3.54 | 3.61 | 3.56 | 20.32M |
July 09, 2025 | 3.58 | 3.57 | 3.5 | 3.59 | 3.56 | 16.96M |
July 08, 2025 | 3.55 | 3.58 | 3.51 | 3.58 | 3.54 | 20.72M |
July 07, 2025 | 3.53 | 3.57 | 3.5 | 3.58 | 3.51 | 24.64M |