0.56
-0.09(-13.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 4.93M |
| May 06, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.84M |
| April 30, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.61M |
| April 29, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.51M |
| April 26, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 7.25M |
| April 25, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 4.5M |
| April 24, 2024 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 8.45M |
| April 22, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | 99.28M |
| April 19, 2024 | 0.81 | 0.76 | 0.76 | 0.82 | 0.76 | 315.71M |
| April 18, 2024 | 0.85 | 0.84 | 0.84 | 0.88 | 0.83 | 92.11M |
| April 17, 2024 | 0.79 | 0.87 | 0.87 | 0.87 | 0.79 | 127.97M |
| April 16, 2024 | 0.83 | 0.8 | 0.8 | 0.83 | 0.8 | 118.9M |
| April 15, 2024 | 0.87 | 0.85 | 0.85 | 0.89 | 0.81 | 138.32M |
| April 12, 2024 | 0.92 | 0.89 | 0.89 | 0.94 | 0.88 | 116.8M |
| April 11, 2024 | 0.93 | 0.93 | 0.93 | 0.96 | 0.91 | 81.65M |
| April 10, 2024 | 0.97 | 0.94 | 0.94 | 0.97 | 0.93 | 84.42M |
| April 09, 2024 | 0.96 | 0.97 | 0.97 | 0.98 | 0.95 | 50.6M |
| April 08, 2024 | 0.98 | 0.96 | 0.96 | 0.99 | 0.96 | 81.63M |
| April 03, 2024 | 1 | 0.99 | 0.99 | 1.01 | 0.98 | 103.79M |
| April 02, 2024 | 0.98 | 1.02 | 1.02 | 1.08 | 0.95 | 197.62M |
| April 01, 2024 | 0.98 | 0.99 | 0.99 | 1 | 0.97 | 79.71M |
| March 29, 2024 | 1.01 | 1 | 1 | 1.03 | 0.93 | 144.25M |
| March 28, 2024 | 1.01 | 1.02 | 1.02 | 1.04 | 1 | 81.31M |
| March 27, 2024 | 1.07 | 1.02 | 1.02 | 1.08 | 1.01 | 114.76M |
| March 26, 2024 | 1.05 | 1.08 | 1.08 | 1.08 | 1.04 | 111.76M |
| March 25, 2024 | 1.06 | 1.06 | 1.06 | 1.09 | 1.05 | 94.5M |
| March 22, 2024 | 1.11 | 1.07 | 1.07 | 1.12 | 1.07 | 126.31M |
| March 21, 2024 | 1.11 | 1.11 | 1.11 | 1.13 | 1.1 | 81.54M |
| March 20, 2024 | 1.11 | 1.11 | 1.11 | 1.12 | 1.1 | 80.5M |
| March 19, 2024 | 1.11 | 1.11 | 1.11 | 1.13 | 1.1 | 89.87M |
| March 18, 2024 | 1.12 | 1.11 | 1.11 | 1.13 | 1.1 | 90.61M |
| March 15, 2024 | 1.11 | 1.11 | 1.11 | 1.13 | 1.1 | 92.19M |
| March 14, 2024 | 1.12 | 1.11 | 1.11 | 1.14 | 1.11 | 118.88M |
| March 13, 2024 | 1.15 | 1.12 | 1.12 | 1.16 | 1.11 | 129.97M |
| March 12, 2024 | 1.13 | 1.16 | 1.16 | 1.18 | 1.1 | 210.98M |
| March 11, 2024 | 1.05 | 1.13 | 1.13 | 1.16 | 1.04 | 190.78M |
| March 08, 2024 | 1.04 | 1.05 | 1.05 | 1.05 | 1.01 | 92.02M |
| March 07, 2024 | 1.07 | 1.04 | 1.04 | 1.08 | 1.04 | 92.51M |
| March 06, 2024 | 1.03 | 1.07 | 1.07 | 1.08 | 1.03 | 99.34M |
| March 05, 2024 | 1.09 | 1.06 | 1.06 | 1.11 | 1.06 | 112.65M |
| March 04, 2024 | 1.13 | 1.1 | 1.1 | 1.14 | 1.08 | 91.98M |
| March 01, 2024 | 1.15 | 1.12 | 1.12 | 1.16 | 1.1 | 115.19M |
| February 29, 2024 | 1.09 | 1.14 | 1.14 | 1.15 | 1.07 | 140.86M |
| February 28, 2024 | 1.2 | 1.11 | 1.11 | 1.24 | 1.1 | 225.45M |
| February 27, 2024 | 1.15 | 1.2 | 1.2 | 1.21 | 1.14 | 162.02M |
| February 26, 2024 | 1.11 | 1.16 | 1.16 | 1.21 | 1.1 | 221.49M |
| February 23, 2024 | 1.07 | 1.12 | 1.12 | 1.13 | 1.06 | 187.21M |
| February 22, 2024 | 1.07 | 1.08 | 1.08 | 1.09 | 1.05 | 135.2M |
| February 21, 2024 | 1.05 | 1.08 | 1.08 | 1.12 | 1.03 | 191.85M |
| February 20, 2024 | 1 | 1.06 | 1.06 | 1.11 | 0.99 | 205.71M |
| February 19, 2024 | 0.93 | 1.02 | 1.02 | 1.02 | 0.92 | 181.04M |
| February 08, 2024 | 0.78 | 0.93 | 0.93 | 0.93 | 0.78 | 162.21M |
| February 07, 2024 | 0.94 | 0.86 | 0.86 | 0.95 | 0.86 | 178.25M |
| February 06, 2024 | 0.96 | 0.96 | 0.96 | 1.01 | 0.91 | 210.62M |
| February 05, 2024 | 1.12 | 1.01 | 1.01 | 1.12 | 1.01 | 120.29M |
| February 02, 2024 | 1.13 | 1.12 | 1.12 | 1.18 | 1.08 | 93.71M |
| February 01, 2024 | 1.13 | 1.13 | 1.13 | 1.16 | 1.11 | 61.68M |
| January 31, 2024 | 1.17 | 1.14 | 1.14 | 1.2 | 1.13 | 88.5M |
| January 30, 2024 | 1.24 | 1.2 | 1.2 | 1.24 | 1.19 | 68.58M |
| January 29, 2024 | 1.33 | 1.25 | 1.25 | 1.34 | 1.23 | 112.63M |