0.62
-0.07(-10.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 29, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 |
| August 28, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 |
| August 27, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 |
| August 26, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 |
| August 23, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 |
| August 22, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 |
| August 21, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 |
| August 20, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 |
| August 19, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 |
| August 16, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 |
| August 15, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 |
| August 14, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 |
| August 13, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 |
| August 12, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 |
| August 09, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 |
| August 08, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 |
| August 07, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 |
| August 06, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0 |
| August 05, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 14M |
| August 02, 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 17.76M |
| August 01, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 81.86M |
| July 31, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0 |
| July 30, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0 |
| July 29, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0 |
| July 26, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0 |
| July 25, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0 |
| July 24, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0 |
| July 23, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0 |
| July 17, 2024 | 0.86 | 0.86 | 0.86 | 0.94 | 0.86 | 468.14M |
| July 16, 2024 | 0.94 | 0.95 | 0.95 | 1.03 | 0.93 | 448.93M |
| July 15, 2024 | 0.93 | 0.95 | 0.95 | 0.98 | 0.9 | 388.04M |
| July 12, 2024 | 0.9 | 0.91 | 0.91 | 0.91 | 0.87 | 226.24M |
| July 11, 2024 | 0.79 | 0.83 | 0.83 | 0.83 | 0.76 | 198.29M |
| July 10, 2024 | 0.72 | 0.75 | 0.75 | 0.83 | 0.71 | 349.97M |
| July 09, 2024 | 0.86 | 0.79 | 0.79 | 0.88 | 0.79 | 303.01M |
| July 08, 2024 | 0.92 | 0.88 | 0.88 | 0.96 | 0.86 | 260.71M |
| July 05, 2024 | 0.92 | 0.95 | 0.95 | 1 | 0.9 | 350.52M |
| July 04, 2024 | 0.93 | 0.95 | 0.95 | 0.98 | 0.82 | 530.2M |
| July 03, 2024 | 0.84 | 0.89 | 0.89 | 0.89 | 0.83 | 126.21M |
| July 02, 2024 | 0.73 | 0.81 | 0.81 | 0.81 | 0.71 | 268.3M |
| July 01, 2024 | 0.7 | 0.74 | 0.74 | 0.77 | 0.68 | 339.91M |
| June 28, 2024 | 0.72 | 0.72 | 0.72 | 0.78 | 0.72 | 459.73M |
| June 27, 2024 | 0.8 | 0.8 | 0.8 | 0.83 | 0.8 | 218.59M |
| June 26, 2024 | 0.93 | 0.89 | 0.89 | 0.94 | 0.89 | 286.33M |
| June 25, 2024 | 1 | 0.99 | 0.99 | 1.04 | 0.95 | 173.42M |
| June 24, 2024 | 1.11 | 1.05 | 1.05 | 1.12 | 1.02 | 159.63M |
| June 21, 2024 | 1.15 | 1.13 | 1.13 | 1.17 | 1.12 | 73.82M |
| June 20, 2024 | 1.14 | 1.18 | 1.18 | 1.22 | 1.1 | 138.27M |
| June 19, 2024 | 1.24 | 1.15 | 1.15 | 1.26 | 1.14 | 167.97M |
| June 18, 2024 | 1.08 | 1.19 | 1.19 | 1.19 | 1.07 | 126.84M |
| June 17, 2024 | 1.17 | 1.08 | 1.08 | 1.17 | 1.08 | 95.26M |
| June 14, 2024 | 1.17 | 1.18 | 1.18 | 1.19 | 1.15 | 50.82M |
| June 13, 2024 | 1.21 | 1.19 | 1.19 | 1.23 | 1.17 | 52.25M |
| June 12, 2024 | 1.2 | 1.21 | 1.21 | 1.23 | 1.19 | 54.26M |
| June 11, 2024 | 1.2 | 1.21 | 1.21 | 1.21 | 1.16 | 72.57M |
| June 07, 2024 | 1.19 | 1.21 | 1.21 | 1.25 | 1.12 | 166.38M |
| June 06, 2024 | 1.34 | 1.21 | 1.21 | 1.36 | 1.21 | 84.6M |
| June 05, 2024 | 1.33 | 1.34 | 1.34 | 1.37 | 1.32 | 37.37M |
| June 04, 2024 | 1.37 | 1.34 | 1.34 | 1.37 | 1.33 | 38.74M |
| June 03, 2024 | 1.4 | 1.36 | 1.36 | 1.4 | 1.35 | 40.06M |