3.03
-0.02(-0.66%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3.04 | 3.03 | 3.03 | 3.06 | 3.03 | 75.91M |
September 25, 2025 | 3.09 | 3.05 | 3.05 | 3.1 | 3.03 | 110.89M |
September 24, 2025 | 3.09 | 3.11 | 3.11 | 3.15 | 3.06 | 125.74M |
September 23, 2025 | 3.09 | 3.07 | 3.07 | 3.11 | 3.03 | 138.66M |
September 22, 2025 | 3.23 | 3.12 | 3.12 | 3.23 | 3.1 | 153.54M |
September 19, 2025 | 3.23 | 3.23 | 3.23 | 3.28 | 3.19 | 143.52M |
September 18, 2025 | 3.3 | 3.23 | 3.23 | 3.33 | 3.2 | 198.48M |
September 17, 2025 | 3.29 | 3.32 | 3.32 | 3.4 | 3.27 | 236.55M |
September 16, 2025 | 3.31 | 3.26 | 3.26 | 3.34 | 3.22 | 216.53M |
September 15, 2025 | 3.32 | 3.33 | 3.33 | 3.41 | 3.29 | 256.4M |
September 12, 2025 | 3.43 | 3.28 | 3.28 | 3.47 | 3.28 | 280.9M |
September 11, 2025 | 3.32 | 3.32 | 3.32 | 3.36 | 3.27 | 243.56M |
September 10, 2025 | 3.28 | 3.36 | 3.36 | 3.38 | 3.25 | 342.94M |
September 09, 2025 | 3.3 | 3.29 | 3.29 | 3.39 | 3.23 | 487.54M |
September 08, 2025 | 3.12 | 3.36 | 3.36 | 3.36 | 3.12 | 442.31M |
September 05, 2025 | 3.05 | 3.05 | 3.05 | 3.1 | 3.01 | 243.59M |
September 04, 2025 | 2.96 | 3.06 | 3.06 | 3.07 | 2.95 | 326.13M |
September 03, 2025 | 2.99 | 2.96 | 2.96 | 3.02 | 2.95 | 133.01M |
September 02, 2025 | 2.97 | 2.99 | 2.99 | 2.99 | 2.94 | 167.37M |
September 01, 2025 | 2.94 | 2.96 | 2.96 | 2.97 | 2.92 | 104.61M |
August 29, 2025 | 2.95 | 2.93 | 2.93 | 2.97 | 2.93 | 101.91M |
August 28, 2025 | 2.93 | 2.95 | 2.95 | 2.98 | 2.9 | 153.58M |
August 27, 2025 | 2.99 | 2.92 | 2.92 | 2.99 | 2.92 | 156.11M |
August 26, 2025 | 2.97 | 2.99 | 2.99 | 3.01 | 2.96 | 132.74M |
August 25, 2025 | 3.01 | 2.98 | 2.98 | 3.02 | 2.96 | 253.11M |
August 22, 2025 | 2.91 | 2.99 | 2.99 | 3.02 | 2.91 | 329.01M |
August 21, 2025 | 2.92 | 2.91 | 2.91 | 2.92 | 2.88 | 150.27M |
August 20, 2025 | 2.87 | 2.92 | 2.92 | 2.93 | 2.86 | 172.26M |
August 19, 2025 | 2.89 | 2.87 | 2.87 | 2.89 | 2.86 | 72.48M |
August 18, 2025 | 2.87 | 2.88 | 2.88 | 2.9 | 2.87 | 86.92M |
August 15, 2025 | 2.86 | 2.87 | 2.87 | 2.88 | 2.85 | 59.3M |
August 14, 2025 | 2.89 | 2.86 | 2.86 | 2.91 | 2.86 | 83.58M |
August 13, 2025 | 2.91 | 2.89 | 2.89 | 2.92 | 2.87 | 153.51M |
August 12, 2025 | 2.89 | 2.92 | 2.92 | 2.94 | 2.89 | 130.35M |
August 11, 2025 | 2.9 | 2.89 | 2.89 | 2.9 | 2.88 | 62.77M |
August 08, 2025 | 2.9 | 2.89 | 2.89 | 2.92 | 2.89 | 72.02M |
August 07, 2025 | 2.9 | 2.91 | 2.91 | 2.91 | 2.87 | 92.05M |
August 06, 2025 | 2.85 | 2.9 | 2.9 | 2.91 | 2.84 | 129.73M |
August 05, 2025 | 2.84 | 2.86 | 2.86 | 2.86 | 2.84 | 42.54M |
August 04, 2025 | 2.84 | 2.84 | 2.84 | 2.85 | 2.82 | 58.35M |
August 01, 2025 | 2.84 | 2.85 | 2.85 | 2.86 | 2.83 | 62.63M |
July 31, 2025 | 2.87 | 2.85 | 2.85 | 2.88 | 2.83 | 101.59M |
July 30, 2025 | 2.87 | 2.88 | 2.88 | 2.9 | 2.86 | 85.28M |
July 29, 2025 | 2.88 | 2.87 | 2.87 | 2.89 | 2.86 | 49.1M |
July 28, 2025 | 2.9 | 2.87 | 2.87 | 2.91 | 2.87 | 95.71M |
July 25, 2025 | 2.94 | 2.91 | 2.91 | 2.96 | 2.9 | 127.59M |
July 24, 2025 | 2.88 | 2.95 | 2.95 | 2.95 | 2.87 | 202.37M |
July 23, 2025 | 2.91 | 2.89 | 2.89 | 2.92 | 2.88 | 113.06M |
July 22, 2025 | 2.88 | 2.9 | 2.9 | 2.91 | 2.86 | 132.67M |
July 21, 2025 | 2.85 | 2.88 | 2.88 | 2.89 | 2.85 | 98.38M |
July 18, 2025 | 2.84 | 2.85 | 2.85 | 2.86 | 2.84 | 54.92M |
July 17, 2025 | 2.85 | 2.84 | 2.84 | 2.85 | 2.83 | 62.07M |
July 16, 2025 | 2.85 | 2.85 | 2.85 | 2.86 | 2.84 | 41.47M |
July 15, 2025 | 2.87 | 2.85 | 2.85 | 2.88 | 2.84 | 100.47M |
July 14, 2025 | 2.9 | 2.88 | 2.88 | 2.9 | 2.87 | 86.06M |
July 11, 2025 | 2.89 | 2.9 | 2.9 | 2.91 | 2.88 | 105.28M |
July 10, 2025 | 2.87 | 2.89 | 2.89 | 2.9 | 2.86 | 104.15M |
July 09, 2025 | 2.88 | 2.87 | 2.87 | 2.89 | 2.86 | 93.63M |
July 08, 2025 | 2.86 | 2.88 | 2.88 | 2.89 | 2.84 | 145.05M |
July 07, 2025 | 2.88 | 2.87 | 2.87 | 2.89 | 2.86 | 90.21M |