3.53
+0(+0.00%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3.53 | 3.53 | 3.53 | 3.58 | 3.52 | 53.85M |
September 25, 2025 | 3.6 | 3.53 | 3.53 | 3.61 | 3.52 | 64.17M |
September 24, 2025 | 3.56 | 3.61 | 3.61 | 3.62 | 3.55 | 58.09M |
September 23, 2025 | 3.65 | 3.58 | 3.58 | 3.65 | 3.5 | 100.47M |
September 22, 2025 | 3.7 | 3.66 | 3.66 | 3.74 | 3.63 | 82.83M |
September 19, 2025 | 3.84 | 3.72 | 3.72 | 3.89 | 3.72 | 100.25M |
September 18, 2025 | 3.86 | 3.85 | 3.85 | 3.97 | 3.74 | 152.44M |
September 17, 2025 | 3.93 | 3.88 | 3.88 | 4.01 | 3.86 | 173.41M |
September 16, 2025 | 3.68 | 3.93 | 3.93 | 3.97 | 3.67 | 212.26M |
September 15, 2025 | 3.6 | 3.71 | 3.71 | 3.71 | 3.54 | 150.11M |
September 12, 2025 | 3.55 | 3.6 | 3.6 | 3.61 | 3.53 | 110.79M |
September 11, 2025 | 3.5 | 3.55 | 3.55 | 3.61 | 3.44 | 130.52M |
September 10, 2025 | 3.39 | 3.48 | 3.48 | 3.5 | 3.37 | 148.48M |
September 09, 2025 | 3.49 | 3.39 | 3.39 | 3.49 | 3.38 | 119.99M |
September 08, 2025 | 3.53 | 3.49 | 3.49 | 3.58 | 3.47 | 126.98M |
September 05, 2025 | 3.62 | 3.56 | 3.56 | 3.62 | 3.46 | 121.5M |
September 04, 2025 | 3.58 | 3.62 | 3.62 | 3.7 | 3.56 | 103.54M |
September 03, 2025 | 3.84 | 3.62 | 3.62 | 3.86 | 3.57 | 166.34M |
September 02, 2025 | 3.9 | 3.84 | 3.84 | 3.9 | 3.78 | 125.6M |
September 01, 2025 | 3.93 | 3.91 | 3.91 | 3.94 | 3.88 | 96.23M |
August 29, 2025 | 3.92 | 3.93 | 3.93 | 3.95 | 3.89 | 91.36M |
August 28, 2025 | 3.89 | 3.94 | 3.94 | 3.95 | 3.83 | 144.88M |
August 27, 2025 | 3.99 | 3.92 | 3.92 | 4 | 3.92 | 173.4M |
August 26, 2025 | 3.96 | 3.97 | 3.97 | 3.98 | 3.92 | 145.81M |
August 25, 2025 | 4 | 3.96 | 3.96 | 4.02 | 3.92 | 211.33M |
August 22, 2025 | 3.89 | 3.99 | 3.99 | 4.02 | 3.85 | 254.25M |
August 21, 2025 | 3.88 | 3.88 | 3.88 | 3.93 | 3.85 | 137.01M |
August 20, 2025 | 3.89 | 3.9 | 3.9 | 3.92 | 3.83 | 188.92M |
August 19, 2025 | 3.98 | 3.91 | 3.91 | 4.02 | 3.9 | 218.03M |
August 18, 2025 | 3.9 | 3.98 | 3.98 | 4.03 | 3.89 | 271.35M |
August 15, 2025 | 3.85 | 3.92 | 3.92 | 3.95 | 3.84 | 220.32M |
August 14, 2025 | 4.05 | 3.88 | 3.88 | 4.1 | 3.88 | 402.6M |
August 13, 2025 | 4.2 | 4.09 | 4.09 | 4.25 | 4.02 | 628.92M |
August 12, 2025 | 4.32 | 4.4 | 4.4 | 4.95 | 4.32 | 892.16M |
August 11, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 42.24M |
August 08, 2025 | 5 | 5.28 | 5.28 | 5.28 | 4.95 | 542.81M |
August 07, 2025 | 4.32 | 4.8 | 4.8 | 4.8 | 4.22 | 424.05M |
August 06, 2025 | 4.28 | 4.36 | 4.36 | 4.45 | 4.28 | 239.18M |
August 05, 2025 | 4.46 | 4.33 | 4.33 | 4.56 | 4.31 | 382M |
August 04, 2025 | 4.19 | 4.55 | 4.55 | 4.64 | 4.19 | 493.76M |
August 01, 2025 | 4.04 | 4.22 | 4.22 | 4.46 | 3.96 | 450.03M |
July 31, 2025 | 4.12 | 4.05 | 4.05 | 4.16 | 4 | 205.14M |
July 30, 2025 | 4 | 4.15 | 4.15 | 4.19 | 4 | 273.4M |
July 29, 2025 | 4.01 | 4.03 | 4.03 | 4.05 | 3.95 | 145.41M |
July 28, 2025 | 3.97 | 4.01 | 4.01 | 4.07 | 3.94 | 163.28M |
July 25, 2025 | 3.95 | 3.97 | 3.97 | 4.04 | 3.93 | 123.41M |
July 24, 2025 | 3.83 | 4.01 | 4.01 | 4.03 | 3.83 | 199.12M |
July 23, 2025 | 3.92 | 3.85 | 3.85 | 4.04 | 3.83 | 188.35M |
July 22, 2025 | 3.99 | 3.95 | 3.95 | 4.08 | 3.92 | 209.69M |
July 21, 2025 | 3.93 | 4.05 | 4.05 | 4.1 | 3.9 | 211.68M |
July 18, 2025 | 3.91 | 3.96 | 3.96 | 4.03 | 3.89 | 191.26M |
July 17, 2025 | 3.82 | 3.89 | 3.89 | 3.94 | 3.8 | 171.27M |
July 16, 2025 | 3.86 | 3.83 | 3.83 | 3.88 | 3.82 | 138.07M |
July 15, 2025 | 3.91 | 3.84 | 3.84 | 3.96 | 3.82 | 184.55M |
July 14, 2025 | 4.03 | 3.96 | 3.96 | 4.08 | 3.96 | 228.29M |
July 11, 2025 | 4.12 | 4.04 | 4.04 | 4.27 | 4.02 | 464.28M |
July 10, 2025 | 3.91 | 4.33 | 4.33 | 4.33 | 3.81 | 547.83M |
July 09, 2025 | 3.97 | 3.94 | 3.94 | 4.14 | 3.92 | 308.81M |
July 08, 2025 | 3.99 | 3.96 | 3.96 | 4.04 | 3.94 | 266.89M |
July 07, 2025 | 3.98 | 4.01 | 4.01 | 4.18 | 3.88 | 410.51M |