3.34
-0.02(-0.60%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3.26 | 3.34 | 3.34 | 3.34 | 3.23 | 80.24M |
September 04, 2025 | 3.27 | 3.26 | 3.26 | 3.31 | 3.23 | 77.58M |
September 03, 2025 | 3.38 | 3.28 | 3.28 | 3.4 | 3.27 | 93.83M |
September 02, 2025 | 3.35 | 3.38 | 3.38 | 3.4 | 3.28 | 129.13M |
September 01, 2025 | 3.32 | 3.33 | 3.33 | 3.35 | 3.29 | 70.29M |
August 29, 2025 | 3.35 | 3.31 | 3.31 | 3.37 | 3.31 | 67.58M |
August 28, 2025 | 3.33 | 3.35 | 3.35 | 3.37 | 3.25 | 103.56M |
August 27, 2025 | 3.41 | 3.34 | 3.34 | 3.45 | 3.34 | 126.93M |
August 26, 2025 | 3.41 | 3.41 | 3.41 | 3.42 | 3.37 | 91.84M |
August 25, 2025 | 3.38 | 3.41 | 3.41 | 3.43 | 3.37 | 125.97M |
August 22, 2025 | 3.34 | 3.37 | 3.37 | 3.37 | 3.31 | 87.78M |
August 21, 2025 | 3.36 | 3.35 | 3.35 | 3.38 | 3.33 | 91.08M |
August 20, 2025 | 3.3 | 3.35 | 3.35 | 3.35 | 3.29 | 96.79M |
August 19, 2025 | 3.33 | 3.3 | 3.3 | 3.35 | 3.3 | 76.02M |
August 18, 2025 | 3.33 | 3.32 | 3.32 | 3.35 | 3.31 | 84.58M |
August 15, 2025 | 3.29 | 3.32 | 3.32 | 3.33 | 3.29 | 65.09M |
August 14, 2025 | 3.38 | 3.3 | 3.3 | 3.38 | 3.29 | 81.95M |
August 13, 2025 | 3.38 | 3.37 | 3.37 | 3.4 | 3.35 | 74.37M |
August 12, 2025 | 3.41 | 3.38 | 3.38 | 3.42 | 3.36 | 74.1M |
August 11, 2025 | 3.36 | 3.41 | 3.41 | 3.42 | 3.35 | 96.43M |
August 08, 2025 | 3.31 | 3.38 | 3.38 | 3.41 | 3.3 | 133.59M |
August 07, 2025 | 3.35 | 3.32 | 3.32 | 3.36 | 3.28 | 86M |
August 06, 2025 | 3.33 | 3.35 | 3.35 | 3.36 | 3.31 | 84.54M |
August 05, 2025 | 3.33 | 3.32 | 3.32 | 3.35 | 3.3 | 76.93M |
August 04, 2025 | 3.29 | 3.32 | 3.32 | 3.33 | 3.27 | 88.83M |
August 01, 2025 | 3.32 | 3.31 | 3.31 | 3.34 | 3.29 | 83.34M |
July 31, 2025 | 3.36 | 3.33 | 3.33 | 3.41 | 3.31 | 118.59M |
July 30, 2025 | 3.38 | 3.38 | 3.38 | 3.45 | 3.35 | 140.97M |
July 29, 2025 | 3.42 | 3.39 | 3.39 | 3.43 | 3.35 | 188.99M |
July 28, 2025 | 3.44 | 3.42 | 3.42 | 3.51 | 3.41 | 202.68M |
July 25, 2025 | 3.75 | 3.48 | 3.48 | 3.82 | 3.47 | 412.18M |
July 24, 2025 | 4.05 | 3.77 | 3.77 | 4.05 | 3.68 | 596.57M |
July 23, 2025 | 4 | 4.09 | 4.09 | 4.09 | 3.79 | 306.76M |
July 22, 2025 | 3.58 | 3.72 | 3.72 | 3.72 | 3.43 | 486.97M |
July 21, 2025 | 3.2 | 3.38 | 3.38 | 3.38 | 3.2 | 241.6M |
July 18, 2025 | 3.04 | 3.07 | 3.07 | 3.07 | 3.03 | 36.57M |
July 17, 2025 | 3.03 | 3.04 | 3.04 | 3.05 | 3.01 | 38.84M |
July 16, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 3.02 | 29.2M |
July 15, 2025 | 3.08 | 3.03 | 3.03 | 3.09 | 3.02 | 53.02M |
July 14, 2025 | 3.1 | 3.08 | 3.08 | 3.14 | 3.08 | 50.31M |
July 11, 2025 | 3.06 | 3.09 | 3.09 | 3.1 | 3.05 | 54.73M |
July 10, 2025 | 3.04 | 3.06 | 3.06 | 3.07 | 3.03 | 43.52M |
July 09, 2025 | 3.05 | 3.05 | 3.05 | 3.09 | 3.04 | 63.53M |
July 08, 2025 | 3.03 | 3.05 | 3.05 | 3.05 | 3.01 | 40.1M |
July 07, 2025 | 3.01 | 3.04 | 3.04 | 3.04 | 3 | 35.5M |
July 04, 2025 | 3.02 | 3.01 | 3.01 | 3.04 | 3.01 | 43.66M |
July 03, 2025 | 3.03 | 3.03 | 3.03 | 3.05 | 3 | 44.09M |
July 02, 2025 | 3.02 | 3.04 | 3.04 | 3.06 | 3 | 72.93M |
July 01, 2025 | 3.01 | 3.01 | 3.01 | 3.02 | 2.99 | 45.5M |
June 30, 2025 | 2.97 | 3 | 3 | 3.01 | 2.97 | 51.43M |
June 27, 2025 | 2.95 | 2.96 | 2.96 | 3 | 2.95 | 42.75M |
June 26, 2025 | 2.97 | 2.95 | 2.95 | 2.99 | 2.95 | 53.69M |
June 25, 2025 | 2.95 | 2.97 | 2.97 | 2.98 | 2.93 | 56.33M |
June 24, 2025 | 2.91 | 2.95 | 2.95 | 2.96 | 2.91 | 46.09M |
June 23, 2025 | 2.89 | 2.92 | 2.92 | 2.93 | 2.88 | 36.03M |
June 20, 2025 | 2.91 | 2.9 | 2.9 | 2.92 | 2.89 | 31.78M |
June 19, 2025 | 3.01 | 2.91 | 2.91 | 3.02 | 2.89 | 98.35M |
June 18, 2025 | 3.02 | 3.01 | 3.01 | 3.07 | 3.01 | 71.12M |
June 17, 2025 | 3.01 | 3.03 | 3.03 | 3.04 | 3 | 53.34M |
June 16, 2025 | 3.03 | 3.01 | 3.01 | 3.06 | 3 | 64.03M |