0.83
-0.04(-4.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 04, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 9.84M |
| March 01, 2024 | 1 | 0.92 | 0.92 | 1 | 0.92 | 81.01M |
| February 29, 2024 | 0.92 | 0.97 | 0.97 | 0.97 | 0.9 | 42.08M |
| February 28, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88 | 47.93M |
| February 27, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1.16M |
| February 26, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.43M |
| February 23, 2024 | 0.73 | 0.8 | 0.8 | 0.8 | 0.73 | 32.02M |
| February 22, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.69 | 59.36M |
| February 21, 2024 | 0.66 | 0.72 | 0.72 | 0.72 | 0.66 | 46.71M |
| February 20, 2024 | 0.63 | 0.69 | 0.69 | 0.69 | 0.63 | 70.82M |
| February 19, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 11.06M |
| February 08, 2024 | 0.69 | 0.69 | 0.69 | 0.77 | 0.69 | 53.73M |
| February 07, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 2.37M |
| February 06, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 3.02M |
| February 05, 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 2.37M |
| February 02, 2024 | 0.85 | 0.85 | 0.85 | 0.87 | 0.85 | 10.51M |
| February 01, 2024 | 0.89 | 0.89 | 0.89 | 0.93 | 0.89 | 9.43M |
| January 31, 2024 | 0.98 | 0.94 | 0.94 | 1.01 | 0.94 | 16.32M |
| January 30, 2024 | 0.97 | 0.99 | 0.99 | 1.02 | 0.97 | 9.12M |
| January 29, 2024 | 1.01 | 1.01 | 1.01 | 1.03 | 1.01 | 18.3M |
| January 26, 2024 | 1.04 | 1.06 | 1.06 | 1.09 | 1.03 | 15.49M |
| January 25, 2024 | 1.03 | 1.04 | 1.04 | 1.06 | 1.02 | 11.68M |
| January 24, 2024 | 1.06 | 1.04 | 1.04 | 1.06 | 1.02 | 12.46M |
| January 23, 2024 | 0.96 | 1.05 | 1.05 | 1.05 | 0.96 | 16.85M |
| January 22, 2024 | 1.05 | 1 | 1 | 1.05 | 1 | 11.98M |
| January 19, 2024 | 1.04 | 1.05 | 1.05 | 1.06 | 1.03 | 7.24M |
| January 18, 2024 | 1.05 | 1.05 | 1.05 | 1.06 | 1.01 | 11.59M |
| January 17, 2024 | 1.07 | 1.05 | 1.05 | 1.08 | 1.04 | 11.49M |
| January 16, 2024 | 1.09 | 1.07 | 1.07 | 1.1 | 1.06 | 12.12M |
| January 15, 2024 | 1.03 | 1.1 | 1.1 | 1.1 | 1.03 | 16.02M |
| January 12, 2024 | 1.05 | 1.05 | 1.05 | 1.1 | 1.04 | 12.38M |
| January 11, 2024 | 1.02 | 1.06 | 1.06 | 1.06 | 1.01 | 8.2M |
| January 10, 2024 | 1.05 | 1.03 | 1.03 | 1.06 | 1.02 | 9.95M |
| January 09, 2024 | 1.06 | 1.06 | 1.06 | 1.09 | 1.03 | 12.22M |
| January 08, 2024 | 1.09 | 1.07 | 1.07 | 1.1 | 1.05 | 9.91M |
| January 05, 2024 | 1.16 | 1.11 | 1.11 | 1.17 | 1.11 | 15.2M |
| January 04, 2024 | 1.13 | 1.17 | 1.17 | 1.18 | 1.12 | 18.95M |
| January 03, 2024 | 1.17 | 1.14 | 1.14 | 1.18 | 1.13 | 27.45M |
| January 02, 2024 | 1.08 | 1.12 | 1.12 | 1.12 | 1.08 | 6.3M |
| December 29, 2023 | 1.07 | 1.07 | 1.07 | 1.1 | 1.06 | 11.77M |
| December 28, 2023 | 1.04 | 1.09 | 1.09 | 1.1 | 1.03 | 15.69M |
| December 27, 2023 | 1.03 | 1.05 | 1.05 | 1.05 | 1.02 | 9.95M |
| December 26, 2023 | 0.99 | 1.05 | 1.05 | 1.08 | 0.99 | 21.32M |
| December 25, 2023 | 1.07 | 1.04 | 1.04 | 1.08 | 1.04 | 14.89M |
| December 22, 2023 | 1.08 | 1.09 | 1.09 | 1.11 | 1.07 | 12.17M |
| December 21, 2023 | 1.1 | 1.09 | 1.09 | 1.1 | 1.06 | 12.74M |
| December 20, 2023 | 1.1 | 1.1 | 1.1 | 1.13 | 1.09 | 13.98M |
| December 19, 2023 | 1.1 | 1.12 | 1.12 | 1.14 | 1.06 | 26.52M |
| December 18, 2023 | 1.1 | 1.12 | 1.12 | 1.16 | 1.09 | 31.11M |
| December 15, 2023 | 1.09 | 1.11 | 1.11 | 1.12 | 1.09 | 42.76M |
| December 14, 2023 | 1.17 | 1.15 | 1.15 | 1.19 | 1.15 | 20.29M |
| December 13, 2023 | 1.19 | 1.21 | 1.21 | 1.28 | 1.19 | 30.23M |
| December 12, 2023 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.82M |
| December 11, 2023 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.32M |
| December 08, 2023 | 1.4 | 1.38 | 1.38 | 1.4 | 1.37 | 4.63M |
| December 07, 2023 | 1.4 | 1.4 | 1.4 | 1.41 | 1.38 | 5.08M |
| December 06, 2023 | 1.41 | 1.4 | 1.4 | 1.42 | 1.4 | 3.62M |
| December 05, 2023 | 1.42 | 1.41 | 1.41 | 1.42 | 1.4 | 3.89M |
| December 04, 2023 | 1.4 | 1.41 | 1.41 | 1.42 | 1.4 | 4.84M |
| December 01, 2023 | 1.4 | 1.4 | 1.4 | 1.41 | 1.39 | 2.43M |