3.09
-0.04(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 3.12 | 3.09 | 3.09 | 3.14 | 3.09 | 166.76M |
| September 11, 2025 | 3.11 | 3.13 | 3.13 | 3.13 | 3.09 | 175.72M |
| September 10, 2025 | 3.09 | 3.12 | 3.12 | 3.12 | 3.08 | 148.05M |
| September 09, 2025 | 3.09 | 3.09 | 3.09 | 3.1 | 3.07 | 124.08M |
| September 08, 2025 | 3.08 | 3.09 | 3.09 | 3.13 | 3.07 | 188M |
| September 05, 2025 | 3.1 | 3.08 | 3.08 | 3.11 | 3.06 | 158.3M |
| September 04, 2025 | 3.1 | 3.11 | 3.11 | 3.12 | 3.05 | 223.49M |
| September 03, 2025 | 3.16 | 3.11 | 3.11 | 3.16 | 3.09 | 221.16M |
| September 02, 2025 | 3.13 | 3.15 | 3.15 | 3.17 | 3.13 | 217.85M |
| September 01, 2025 | 3.23 | 3.14 | 3.14 | 3.23 | 3.13 | 346.94M |
| August 29, 2025 | 3.24 | 3.24 | 3.24 | 3.29 | 3.23 | 231.04M |
| August 28, 2025 | 3.26 | 3.27 | 3.27 | 3.28 | 3.24 | 167.28M |
| August 27, 2025 | 3.33 | 3.26 | 3.26 | 3.33 | 3.26 | 226.9M |
| August 26, 2025 | 3.37 | 3.33 | 3.33 | 3.37 | 3.32 | 203.33M |
| August 25, 2025 | 3.32 | 3.37 | 3.37 | 3.38 | 3.3 | 254.78M |
| August 22, 2025 | 3.35 | 3.32 | 3.32 | 3.36 | 3.29 | 257.48M |
| August 21, 2025 | 3.31 | 3.36 | 3.36 | 3.37 | 3.3 | 226.21M |
| August 20, 2025 | 3.3 | 3.31 | 3.31 | 3.34 | 3.29 | 169.85M |
| August 19, 2025 | 3.31 | 3.3 | 3.3 | 3.31 | 3.28 | 146.58M |
| August 18, 2025 | 3.29 | 3.3 | 3.3 | 3.33 | 3.28 | 203.08M |
| August 15, 2025 | 3.35 | 3.3 | 3.3 | 3.35 | 3.27 | 281.29M |
| August 14, 2025 | 3.37 | 3.34 | 3.34 | 3.39 | 3.34 | 156.06M |
| August 13, 2025 | 3.4 | 3.37 | 3.37 | 3.4 | 3.37 | 186.68M |
| August 12, 2025 | 3.38 | 3.39 | 3.39 | 3.4 | 3.37 | 161.89M |
| August 11, 2025 | 3.42 | 3.37 | 3.37 | 3.44 | 3.37 | 218.76M |
| August 08, 2025 | 3.43 | 3.43 | 3.43 | 3.45 | 3.41 | 206.09M |
| August 07, 2025 | 3.44 | 3.42 | 3.42 | 3.45 | 3.39 | 188.86M |
| August 06, 2025 | 3.48 | 3.44 | 3.44 | 3.5 | 3.44 | 254.11M |
| August 05, 2025 | 3.38 | 3.46 | 3.46 | 3.48 | 3.38 | 386.69M |
| August 04, 2025 | 3.36 | 3.37 | 3.37 | 3.41 | 3.36 | 199.63M |
| August 01, 2025 | 3.39 | 3.38 | 3.38 | 3.41 | 3.34 | 191.78M |
| July 31, 2025 | 3.44 | 3.39 | 3.39 | 3.44 | 3.37 | 249.36M |
| July 30, 2025 | 3.42 | 3.43 | 3.43 | 3.47 | 3.41 | 205.64M |
| July 29, 2025 | 3.47 | 3.42 | 3.42 | 3.49 | 3.4 | 240.14M |
| July 28, 2025 | 3.44 | 3.47 | 3.47 | 3.49 | 3.43 | 205.9M |
| July 25, 2025 | 3.46 | 3.44 | 3.44 | 3.5 | 3.43 | 196.26M |
| July 24, 2025 | 3.51 | 3.46 | 3.46 | 3.51 | 3.45 | 244.81M |
| July 23, 2025 | 3.47 | 3.5 | 3.5 | 3.54 | 3.46 | 283.33M |
| July 22, 2025 | 3.55 | 3.48 | 3.48 | 3.56 | 3.46 | 321.12M |
| July 21, 2025 | 3.6 | 3.55 | 3.55 | 3.6 | 3.54 | 281.13M |
| July 18, 2025 | 3.6 | 3.6 | 3.6 | 3.62 | 3.58 | 200.07M |
| July 17, 2025 | 3.62 | 3.6 | 3.6 | 3.64 | 3.58 | 152.31M |
| July 16, 2025 | 3.64 | 3.62 | 3.62 | 3.66 | 3.55 | 312.96M |
| July 15, 2025 | 3.75 | 3.66 | 3.66 | 3.77 | 3.63 | 312.3M |
| July 14, 2025 | 3.68 | 3.73 | 3.73 | 3.79 | 3.67 | 381.71M |
| July 11, 2025 | 3.8 | 3.68 | 3.68 | 3.81 | 3.68 | 481.8M |
| July 10, 2025 | 3.8 | 3.79 | 3.79 | 3.84 | 3.78 | 393.43M |
| July 09, 2025 | 3.72 | 3.78 | 3.78 | 3.83 | 3.7 | 360.87M |
| July 08, 2025 | 3.74 | 3.72 | 3.72 | 3.77 | 3.68 | 300.56M |
| July 07, 2025 | 3.71 | 3.75 | 3.75 | 3.76 | 3.67 | 344.07M |
| July 04, 2025 | 3.6 | 3.68 | 3.68 | 3.7 | 3.6 | 357.48M |
| July 03, 2025 | 3.54 | 3.59 | 3.59 | 3.6 | 3.51 | 299.69M |
| July 02, 2025 | 3.48 | 3.53 | 3.53 | 3.55 | 3.48 | 308.41M |
| July 01, 2025 | 3.39 | 3.48 | 3.48 | 3.48 | 3.39 | 262.07M |
| June 30, 2025 | 3.39 | 3.39 | 3.39 | 3.4 | 3.33 | 285.05M |
| June 27, 2025 | 3.55 | 3.41 | 3.41 | 3.62 | 3.39 | 535.67M |
| June 26, 2025 | 3.62 | 3.68 | 3.52 | 3.69 | 3.56 | 361.59M |
| June 25, 2025 | 3.58 | 3.63 | 3.48 | 3.64 | 3.57 | 272.23M |
| June 24, 2025 | 3.59 | 3.58 | 3.43 | 3.6 | 3.53 | 298.62M |
| June 23, 2025 | 3.5 | 3.59 | 3.59 | 3.6 | 3.48 | 317.26M |