3.37
-0.02(-0.59%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3.4 | 3.37 | 3.37 | 3.56 | 3.37 | 22M |
September 25, 2025 | 3.39 | 3.39 | 3.39 | 3.4 | 3.33 | 13.06M |
September 24, 2025 | 3.36 | 3.39 | 3.39 | 3.53 | 3.34 | 13M |
September 23, 2025 | 3.43 | 3.36 | 3.36 | 3.51 | 3.33 | 14.27M |
September 22, 2025 | 3.53 | 3.44 | 3.44 | 3.58 | 3.34 | 16.14M |
September 19, 2025 | 3.59 | 3.5 | 3.5 | 3.6 | 3.43 | 8.96M |
September 18, 2025 | 3.6 | 3.58 | 3.58 | 3.62 | 3.57 | 7.63M |
September 17, 2025 | 3.61 | 3.64 | 3.64 | 3.66 | 3.56 | 7.96M |
September 16, 2025 | 3.63 | 3.63 | 3.63 | 3.71 | 3.58 | 9.57M |
September 15, 2025 | 3.69 | 3.64 | 3.64 | 3.73 | 3.55 | 15.47M |
September 12, 2025 | 3.91 | 3.73 | 3.73 | 3.99 | 3.73 | 29.5M |
September 11, 2025 | 3.81 | 3.93 | 3.93 | 3.93 | 3.81 | 20.01M |
September 10, 2025 | 3.7 | 3.75 | 3.75 | 3.84 | 3.67 | 24.52M |
September 09, 2025 | 3.73 | 3.85 | 3.85 | 3.85 | 3.72 | 26.64M |
September 08, 2025 | 3.56 | 3.67 | 3.67 | 3.67 | 3.56 | 11.53M |
September 05, 2025 | 3.53 | 3.56 | 3.56 | 3.6 | 3.52 | 9.23M |
September 04, 2025 | 3.54 | 3.55 | 3.55 | 3.72 | 3.53 | 14.48M |
September 03, 2025 | 3.52 | 3.62 | 3.62 | 3.74 | 3.51 | 22.97M |
September 02, 2025 | 3.68 | 3.56 | 3.56 | 3.7 | 3.46 | 21.26M |
September 01, 2025 | 3.62 | 3.61 | 3.61 | 3.67 | 3.58 | 28.42M |
August 29, 2025 | 3.72 | 3.77 | 3.77 | 3.98 | 3.6 | 38.83M |
August 28, 2025 | 3.88 | 3.79 | 3.79 | 3.94 | 3.79 | 34.44M |
August 27, 2025 | 4.15 | 3.99 | 3.99 | 4.16 | 3.78 | 70.76M |
August 26, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.95 | 23.63M |
August 25, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 234,768 |
August 22, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 280,260 |
August 21, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 197,920 |
August 20, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 487,140 |
August 19, 2025 | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 452,152 |
August 18, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
August 15, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
August 14, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
August 13, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
August 12, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
August 11, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
August 08, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
August 07, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
August 06, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
August 05, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
August 04, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
August 01, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
July 31, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
July 30, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
July 29, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
July 28, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
July 25, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
July 24, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
July 23, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
July 22, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
July 21, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
July 18, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
July 17, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
July 16, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
July 15, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
July 14, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
July 11, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
July 10, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
July 09, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
July 08, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
July 07, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |