0.18
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2024 | 0.19 | 0.19 | 0.19 | 0.2 | 0.19 | 403.36M |
| June 19, 2024 | 0.21 | 0.21 | 0.21 | 0.22 | 0.21 | 369.65M |
| June 18, 2024 | 0.23 | 0.23 | 0.23 | 0.26 | 0.23 | 967.46M |
| June 17, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 18.12M |
| June 14, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 34.98M |
| June 13, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 14.64M |
| June 12, 2024 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 13.51M |
| June 11, 2024 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 40.9M |
| June 07, 2024 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 57.5M |
| June 06, 2024 | 0.49 | 0.49 | 0.49 | 0.52 | 0.49 | 153.4M |
| June 05, 2024 | 0.58 | 0.54 | 0.54 | 0.6 | 0.54 | 440.19M |
| June 04, 2024 | 0.61 | 0.6 | 0.6 | 0.65 | 0.58 | 399.43M |
| June 03, 2024 | 0.66 | 0.64 | 0.64 | 0.72 | 0.64 | 383.23M |
| May 31, 2024 | 0.71 | 0.71 | 0.71 | 0.79 | 0.71 | 493.07M |
| May 30, 2024 | 0.65 | 0.79 | 0.79 | 0.79 | 0.65 | 549.27M |
| May 29, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 32.46M |
| May 28, 2024 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 23.63M |
| May 27, 2024 | 0.93 | 0.89 | 0.89 | 0.93 | 0.89 | 54.48M |
| May 24, 2024 | 1 | 0.99 | 0.99 | 1.01 | 0.99 | 42.04M |
| May 23, 2024 | 1.01 | 1 | 1 | 1.01 | 0.99 | 59.6M |
| May 22, 2024 | 1 | 1.01 | 1.01 | 1.01 | 0.99 | 62.4M |
| May 21, 2024 | 1 | 1 | 1 | 1.01 | 0.97 | 112.85M |
| May 20, 2024 | 1.02 | 1 | 1 | 1.04 | 1 | 96.67M |
| May 17, 2024 | 1 | 1.01 | 1.01 | 1.02 | 0.99 | 59.52M |
| May 16, 2024 | 0.99 | 1 | 1 | 1.02 | 0.98 | 87.06M |
| May 15, 2024 | 1.01 | 1 | 1 | 1.02 | 0.99 | 55.88M |
| May 14, 2024 | 1.01 | 1.01 | 1.01 | 1.03 | 1 | 60.28M |
| May 13, 2024 | 1 | 1.03 | 1.03 | 1.05 | 0.98 | 172.6M |
| May 10, 2024 | 1.1 | 1.04 | 1.04 | 1.1 | 1.04 | 140.51M |
| May 09, 2024 | 1.1 | 1.11 | 1.11 | 1.15 | 1.1 | 97.38M |
| May 08, 2024 | 1.13 | 1.11 | 1.11 | 1.14 | 1.08 | 128.04M |
| May 07, 2024 | 1.17 | 1.13 | 1.13 | 1.21 | 1.12 | 139.99M |
| May 06, 2024 | 1.12 | 1.15 | 1.15 | 1.18 | 1.11 | 118.33M |
| April 30, 2024 | 1.09 | 1.11 | 1.11 | 1.13 | 1.07 | 118.21M |
| April 29, 2024 | 1.06 | 1.09 | 1.09 | 1.11 | 1.04 | 143.13M |
| April 26, 2024 | 1.01 | 1.06 | 1.06 | 1.09 | 1.01 | 113.25M |
| April 25, 2024 | 1.02 | 1.04 | 1.04 | 1.05 | 1.01 | 112.6M |
| April 24, 2024 | 1 | 1.03 | 1.03 | 1.04 | 0.97 | 168.78M |
| April 23, 2024 | 1 | 1.05 | 1.05 | 1.11 | 0.92 | 322.79M |
| April 22, 2024 | 1.1 | 1.02 | 1.02 | 1.1 | 1 | 143.82M |
| April 19, 2024 | 1.11 | 1.1 | 1.1 | 1.13 | 1.1 | 50.85M |
| April 18, 2024 | 1.13 | 1.12 | 1.12 | 1.14 | 1.11 | 52.85M |
| April 17, 2024 | 1.07 | 1.13 | 1.13 | 1.14 | 1.07 | 78.17M |
| April 16, 2024 | 1.14 | 1.07 | 1.07 | 1.15 | 1.07 | 109.22M |
| April 15, 2024 | 1.23 | 1.15 | 1.15 | 1.23 | 1.12 | 131.67M |
| April 12, 2024 | 1.28 | 1.24 | 1.24 | 1.28 | 1.23 | 70.5M |
| April 11, 2024 | 1.28 | 1.28 | 1.28 | 1.3 | 1.27 | 40.11M |
| April 10, 2024 | 1.31 | 1.29 | 1.29 | 1.32 | 1.28 | 60.97M |
| April 09, 2024 | 1.3 | 1.32 | 1.32 | 1.34 | 1.29 | 63.12M |
| April 08, 2024 | 1.32 | 1.3 | 1.3 | 1.32 | 1.29 | 60.83M |
| April 03, 2024 | 1.34 | 1.32 | 1.32 | 1.35 | 1.31 | 83.12M |
| April 02, 2024 | 1.33 | 1.34 | 1.34 | 1.38 | 1.31 | 127.08M |
| April 01, 2024 | 1.31 | 1.33 | 1.33 | 1.33 | 1.31 | 56.01M |
| March 29, 2024 | 1.3 | 1.31 | 1.31 | 1.32 | 1.3 | 41.94M |
| March 28, 2024 | 1.29 | 1.31 | 1.31 | 1.33 | 1.29 | 54.75M |
| March 27, 2024 | 1.34 | 1.3 | 1.3 | 1.34 | 1.29 | 83.13M |
| March 26, 2024 | 1.3 | 1.34 | 1.34 | 1.38 | 1.3 | 96.06M |
| March 25, 2024 | 1.33 | 1.31 | 1.31 | 1.35 | 1.3 | 62.51M |
| March 22, 2024 | 1.36 | 1.34 | 1.34 | 1.36 | 1.32 | 67.96M |
| March 21, 2024 | 1.37 | 1.36 | 1.36 | 1.38 | 1.35 | 59.46M |