0.45
+0.02(+4.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2024 | 0.43 | 0.43 | 0.43 | 0.46 | 0.43 | 65.5M |
| April 22, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 37.13M |
| April 19, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.39M |
| April 18, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 249,400 |
| April 17, 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 392,900 |
| April 16, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 171,400 |
| April 15, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 552,200 |
| April 12, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.64M |
| April 11, 2024 | 0.64 | 0.64 | 0.64 | 0.66 | 0.64 | 28.72M |
| April 10, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.06M |
| April 09, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 3.22M |
| April 08, 2024 | 0.75 | 0.75 | 0.75 | 0.77 | 0.75 | 19.92M |
| April 03, 2024 | 0.83 | 0.79 | 0.79 | 0.83 | 0.79 | 34.99M |
| April 02, 2024 | 0.83 | 0.83 | 0.83 | 0.86 | 0.83 | 27.85M |
| April 01, 2024 | 0.83 | 0.83 | 0.83 | 0.86 | 0.83 | 49.93M |
| March 29, 2024 | 0.82 | 0.87 | 0.87 | 0.9 | 0.82 | 68.17M |
| March 28, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.29M |
| March 27, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.52M |
| March 26, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.33M |
| March 25, 2024 | 1.02 | 1.01 | 1.01 | 1.03 | 1.01 | 9.77M |
| March 22, 2024 | 1.07 | 1.06 | 1.06 | 1.1 | 1.05 | 26.2M |
| March 21, 2024 | 1.06 | 1.11 | 1.11 | 1.11 | 1.06 | 28.12M |
| March 20, 2024 | 1.04 | 1.06 | 1.06 | 1.08 | 1.03 | 23.04M |
| March 19, 2024 | 1.11 | 1.08 | 1.08 | 1.12 | 1.08 | 28.15M |
| March 18, 2024 | 1.2 | 1.14 | 1.14 | 1.23 | 1.12 | 44.67M |
| March 15, 2024 | 1.15 | 1.18 | 1.18 | 1.18 | 1.14 | 23.34M |
| March 14, 2024 | 1.06 | 1.12 | 1.12 | 1.12 | 1.05 | 40.32M |
| March 13, 2024 | 1.1 | 1.07 | 1.07 | 1.12 | 1.06 | 30.69M |
| March 12, 2024 | 1.12 | 1.12 | 1.12 | 1.14 | 1.08 | 28.32M |
| March 11, 2024 | 1.1 | 1.14 | 1.14 | 1.16 | 1.09 | 25.7M |
| March 08, 2024 | 1.06 | 1.11 | 1.11 | 1.15 | 1.05 | 36.15M |
| March 07, 2024 | 1.13 | 1.11 | 1.11 | 1.17 | 1.11 | 41.43M |
| March 06, 2024 | 1.05 | 1.17 | 1.17 | 1.17 | 1.05 | 49.54M |
| March 05, 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.78M |
| March 04, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.47M |
| March 01, 2024 | 1.23 | 1.23 | 1.23 | 1.25 | 1.23 | 13.51M |
| February 29, 2024 | 1.29 | 1.29 | 1.29 | 1.31 | 1.29 | 26.65M |
| February 28, 2024 | 1.41 | 1.36 | 1.36 | 1.47 | 1.36 | 36.48M |
| February 27, 2024 | 1.45 | 1.43 | 1.43 | 1.46 | 1.41 | 43.23M |
| February 26, 2024 | 1.57 | 1.48 | 1.48 | 1.58 | 1.44 | 36.29M |
| February 23, 2024 | 1.44 | 1.5 | 1.5 | 1.5 | 1.44 | 18.13M |
| February 22, 2024 | 1.37 | 1.43 | 1.43 | 1.44 | 1.34 | 29.1M |
| February 21, 2024 | 1.39 | 1.4 | 1.4 | 1.48 | 1.39 | 45.71M |
| February 20, 2024 | 1.33 | 1.46 | 1.46 | 1.47 | 1.33 | 37.91M |
| February 19, 2024 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 552,200 |
| February 08, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.26M |
| February 07, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.78M |
| February 06, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 740,100 |
| February 05, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 440,300 |
| February 02, 2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 665,500 |
| February 01, 2024 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 626,900 |
| January 31, 2024 | 2 | 2 | 2 | 2 | 2 | 1.03M |
| January 30, 2024 | 2.03 | 2.1 | 2.1 | 2.16 | 1.99 | 9.9M |
| January 29, 2024 | 2.03 | 2.09 | 2.09 | 2.13 | 2.02 | 10.12M |
| January 26, 2024 | 1.92 | 2.03 | 2.03 | 2.03 | 1.9 | 8.17M |
| January 25, 2024 | 1.99 | 1.93 | 1.93 | 2 | 1.88 | 9.75M |
| January 24, 2024 | 1.93 | 1.98 | 1.98 | 1.98 | 1.91 | 5.37M |
| January 23, 2024 | 2 | 1.93 | 1.93 | 2 | 1.9 | 6.8M |
| January 22, 2024 | 2.1 | 2 | 2 | 2.13 | 2 | 4.53M |
| January 19, 2024 | 2.12 | 2.11 | 2.11 | 2.15 | 2.08 | 3.32M |