0.55
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 03, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 223,500 |
| May 31, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 315,600 |
| May 30, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 631,400 |
| May 29, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 264,000 |
| May 28, 2024 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 2.89M |
| May 27, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 4.05M |
| May 24, 2024 | 0.78 | 0.78 | 0.78 | 0.8 | 0.78 | 15.6M |
| May 23, 2024 | 0.82 | 0.82 | 0.82 | 0.84 | 0.82 | 25.86M |
| May 22, 2024 | 0.86 | 0.86 | 0.86 | 0.9 | 0.86 | 21.03M |
| May 21, 2024 | 0.96 | 0.9 | 0.9 | 0.97 | 0.9 | 39.6M |
| May 20, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 19.93M |
| May 17, 2024 | 0.88 | 0.9 | 0.9 | 0.9 | 0.88 | 11.7M |
| May 16, 2024 | 0.79 | 0.86 | 0.86 | 0.86 | 0.78 | 43.68M |
| May 15, 2024 | 0.82 | 0.82 | 0.82 | 0.85 | 0.82 | 39.04M |
| May 14, 2024 | 0.78 | 0.86 | 0.86 | 0.86 | 0.78 | 48.05M |
| May 13, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 9.2M |
| May 10, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 6.02M |
| May 09, 2024 | 0.92 | 0.91 | 0.91 | 0.94 | 0.91 | 33.59M |
| May 08, 2024 | 1 | 0.96 | 0.96 | 1 | 0.96 | 37.09M |
| May 07, 2024 | 1.06 | 1.01 | 1.01 | 1.06 | 0.96 | 71.82M |
| May 06, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.37M |
| April 30, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 9.48M |
| April 26, 2024 | 0.95 | 0.91 | 0.91 | 0.96 | 0.9 | 94.64M |
| April 25, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 45.84M |
| April 24, 2024 | 1 | 1 | 1 | 1 | 1 | 4.95M |
| April 23, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.54M |
| April 22, 2024 | 1.13 | 1.11 | 1.11 | 1.15 | 1.11 | 5.68M |
| April 19, 2024 | 1.17 | 1.17 | 1.17 | 1.23 | 1.17 | 22.96M |
| April 18, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.42M |
| April 17, 2024 | 1.29 | 1.29 | 1.29 | 1.34 | 1.29 | 6.8M |
| April 16, 2024 | 1.4 | 1.36 | 1.36 | 1.42 | 1.36 | 3.23M |
| April 15, 2024 | 1.43 | 1.43 | 1.43 | 1.49 | 1.43 | 8.29M |
| April 12, 2024 | 1.51 | 1.5 | 1.5 | 1.53 | 1.5 | 1.71M |
| April 11, 2024 | 1.51 | 1.51 | 1.51 | 1.54 | 1.49 | 2.49M |
| April 10, 2024 | 1.56 | 1.52 | 1.52 | 1.56 | 1.51 | 3.04M |
| April 09, 2024 | 1.58 | 1.55 | 1.55 | 1.6 | 1.54 | 4.32M |
| April 08, 2024 | 1.6 | 1.58 | 1.58 | 1.61 | 1.56 | 2.49M |
| April 03, 2024 | 1.63 | 1.6 | 1.6 | 1.63 | 1.6 | 2.15M |
| April 02, 2024 | 1.62 | 1.63 | 1.63 | 1.66 | 1.61 | 3.28M |
| April 01, 2024 | 1.57 | 1.61 | 1.61 | 1.63 | 1.56 | 3.22M |
| March 29, 2024 | 1.54 | 1.59 | 1.59 | 1.6 | 1.54 | 7.17M |
| March 28, 2024 | 1.61 | 1.62 | 1.62 | 1.65 | 1.6 | 3.22M |
| March 27, 2024 | 1.67 | 1.61 | 1.61 | 1.67 | 1.61 | 3.27M |
| March 26, 2024 | 1.66 | 1.66 | 1.66 | 1.68 | 1.64 | 4.14M |
| March 25, 2024 | 1.7 | 1.66 | 1.66 | 1.7 | 1.63 | 5.03M |
| March 22, 2024 | 1.72 | 1.7 | 1.7 | 1.72 | 1.68 | 3.21M |
| March 21, 2024 | 1.72 | 1.72 | 1.72 | 1.73 | 1.7 | 4.23M |
| March 20, 2024 | 1.71 | 1.71 | 1.71 | 1.72 | 1.69 | 2.89M |
| March 19, 2024 | 1.68 | 1.7 | 1.7 | 1.73 | 1.67 | 6.31M |
| March 18, 2024 | 1.7 | 1.68 | 1.68 | 1.7 | 1.63 | 8.62M |
| March 15, 2024 | 1.75 | 1.71 | 1.71 | 1.76 | 1.68 | 8.86M |
| March 14, 2024 | 1.76 | 1.75 | 1.75 | 1.77 | 1.74 | 3.12M |
| March 13, 2024 | 1.79 | 1.77 | 1.77 | 1.8 | 1.76 | 4.92M |
| March 12, 2024 | 1.74 | 1.77 | 1.77 | 1.77 | 1.73 | 4.79M |
| March 11, 2024 | 1.72 | 1.73 | 1.73 | 1.75 | 1.71 | 4.16M |
| March 08, 2024 | 1.73 | 1.72 | 1.72 | 1.73 | 1.69 | 4.33M |
| March 07, 2024 | 1.73 | 1.73 | 1.73 | 1.77 | 1.73 | 4M |
| March 06, 2024 | 1.73 | 1.73 | 1.73 | 1.75 | 1.72 | 3M |
| March 05, 2024 | 1.72 | 1.73 | 1.73 | 1.75 | 1.71 | 5.16M |
| March 04, 2024 | 1.69 | 1.72 | 1.72 | 1.74 | 1.69 | 8M |