0.38
-0.02(-5.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 67.13M |
| September 25, 2025 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 19.93M |
| September 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.36M |
| September 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 4.23M |
| September 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.73M |
| September 19, 2025 | 0.63 | 0.48 | 0.48 | 0.67 | 0.48 | 4.61M |
| September 18, 2025 | 0.63 | 0.51 | 0.51 | 0.67 | 0.51 | 3.7M |
| September 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.75M |
| September 16, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.54M |
| September 15, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 15.63M |
| September 12, 2025 | 0.63 | 0.63 | 0.63 | 0.67 | 0.63 | 211.14M |
| September 11, 2025 | 0.65 | 0.66 | 0.66 | 0.68 | 0.65 | 310.07M |
| September 10, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 18.75M |
| September 09, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 5.72M |
| September 08, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 4.99M |
| September 05, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 6.76M |
| September 04, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 4.79M |
| September 03, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 6.22M |
| September 02, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 5.87M |
| September 01, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.76M |
| August 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.26M |
| August 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.42M |
| August 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.93M |
| August 26, 2025 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 1.75M |
| August 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.22M |
| August 22, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.1M |
| August 21, 2025 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 1.55M |
| August 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.11M |
| August 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 690,400 |
| August 18, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 833,600 |
| August 15, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 865,200 |
| August 14, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.1M |
| August 13, 2025 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 1.42M |
| August 12, 2025 | 2 | 2 | 2 | 2 | 2 | 1.75M |
| August 11, 2025 | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 2.27M |
| August 08, 2025 | 2.23 | 2.21 | 2.21 | 2.26 | 2.21 | 16.63M |
| August 07, 2025 | 2.21 | 2.23 | 2.23 | 2.28 | 2.21 | 22.22M |
| August 06, 2025 | 2.3 | 2.21 | 2.21 | 2.31 | 2.2 | 37.86M |
| August 05, 2025 | 2.17 | 2.25 | 2.25 | 2.25 | 2.17 | 23.86M |
| August 04, 2025 | 2.05 | 2.14 | 2.14 | 2.16 | 2.05 | 24.68M |
| August 01, 2025 | 2.11 | 2.12 | 2.12 | 2.16 | 2.06 | 43.01M |
| July 31, 2025 | 2.06 | 2.13 | 2.13 | 2.13 | 2.06 | 32.86M |
| July 30, 2025 | 2.06 | 2.03 | 2.03 | 2.13 | 2.03 | 68.23M |
| July 29, 2025 | 2.14 | 2.14 | 2.14 | 2.23 | 2.14 | 76.53M |
| July 28, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 13.67M |
| July 25, 2025 | 2.41 | 2.37 | 2.37 | 2.48 | 2.32 | 42.51M |
| July 24, 2025 | 2.47 | 2.44 | 2.44 | 2.51 | 2.44 | 61.63M |
| July 23, 2025 | 2.47 | 2.57 | 2.57 | 2.71 | 2.47 | 71.06M |
| July 22, 2025 | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 6.42M |
| July 21, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 7.88M |
| July 18, 2025 | 2.94 | 2.88 | 2.88 | 2.99 | 2.87 | 23.01M |
| July 17, 2025 | 2.91 | 2.91 | 2.91 | 2.94 | 2.88 | 28.58M |
| July 16, 2025 | 2.8 | 2.94 | 2.94 | 2.94 | 2.79 | 40.64M |
| July 15, 2025 | 2.77 | 2.8 | 2.8 | 2.83 | 2.67 | 23.57M |
| July 14, 2025 | 2.78 | 2.81 | 2.81 | 2.83 | 2.77 | 18.21M |
| July 11, 2025 | 2.88 | 2.8 | 2.8 | 2.94 | 2.78 | 44.84M |
| July 10, 2025 | 2.91 | 2.93 | 2.93 | 3.01 | 2.88 | 35.35M |
| July 09, 2025 | 2.92 | 2.95 | 2.95 | 2.98 | 2.82 | 58.86M |
| July 08, 2025 | 2.75 | 2.84 | 2.84 | 2.84 | 2.73 | 20.69M |
| July 07, 2025 | 2.75 | 2.7 | 2.7 | 2.8 | 2.68 | 25.84M |