0.37
-0.01(-2.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2024 | 0.38 | 0.38 | 0.38 | 0.4 | 0.36 | 15.05M |
| June 26, 2024 | 0.36 | 0.38 | 0.38 | 0.39 | 0.35 | 14.36M |
| June 25, 2024 | 0.39 | 0.36 | 0.36 | 0.39 | 0.36 | 14.62M |
| June 24, 2024 | 0.4 | 0.4 | 0.4 | 0.43 | 0.4 | 20.06M |
| June 21, 2024 | 0.37 | 0.39 | 0.39 | 0.4 | 0.36 | 13.22M |
| June 20, 2024 | 0.41 | 0.38 | 0.38 | 0.43 | 0.38 | 12.22M |
| June 19, 2024 | 0.42 | 0.42 | 0.42 | 0.44 | 0.41 | 13M |
| June 18, 2024 | 0.43 | 0.43 | 0.43 | 0.45 | 0.4 | 14.63M |
| June 17, 2024 | 0.4 | 0.43 | 0.43 | 0.43 | 0.38 | 20.73M |
| June 14, 2024 | 0.34 | 0.39 | 0.39 | 0.39 | 0.34 | 24.83M |
| June 13, 2024 | 0.35 | 0.35 | 0.35 | 0.36 | 0.34 | 16.39M |
| June 12, 2024 | 0.36 | 0.34 | 0.34 | 0.36 | 0.34 | 12.45M |
| June 11, 2024 | 0.34 | 0.35 | 0.35 | 0.37 | 0.34 | 20.7M |
| June 07, 2024 | 0.36 | 0.35 | 0.35 | 0.37 | 0.33 | 29.15M |
| June 06, 2024 | 0.33 | 0.37 | 0.37 | 0.43 | 0.32 | 55.78M |
| April 29, 2024 | 1.41 | 1.49 | 1.49 | 1.49 | 1.36 | 13.31M |
| April 26, 2024 | 1.4 | 1.42 | 1.42 | 1.47 | 1.4 | 25.73M |
| April 25, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 480,000 |
| April 24, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 433,100 |
| April 23, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 233,800 |
| April 22, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 736,600 |
| April 19, 2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.6M |
| April 18, 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.42M |
| April 17, 2024 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 323,500 |
| April 16, 2024 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 112,000 |
| April 15, 2024 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 471,000 |
| April 12, 2024 | 2.41 | 2.35 | 2.35 | 2.41 | 2.33 | 3.22M |
| April 11, 2024 | 2.32 | 2.4 | 2.4 | 2.45 | 2.31 | 3.11M |
| April 10, 2024 | 2.45 | 2.39 | 2.39 | 2.45 | 2.33 | 5.84M |
| April 09, 2024 | 2.51 | 2.45 | 2.45 | 2.56 | 2.42 | 6.05M |
| April 08, 2024 | 2.64 | 2.55 | 2.55 | 2.64 | 2.54 | 5.04M |
| April 03, 2024 | 2.6 | 2.66 | 2.66 | 2.69 | 2.49 | 7.86M |
| April 02, 2024 | 2.57 | 2.61 | 2.61 | 2.67 | 2.57 | 7.87M |
| April 01, 2024 | 2.57 | 2.57 | 2.57 | 2.68 | 2.57 | 9.96M |
| March 29, 2024 | 2.84 | 2.71 | 2.71 | 2.85 | 2.71 | 2.96M |
| March 28, 2024 | 2.88 | 2.85 | 2.85 | 2.92 | 2.85 | 3.86M |
| March 27, 2024 | 3.03 | 2.9 | 2.9 | 3.07 | 2.9 | 2.3M |
| March 26, 2024 | 3.04 | 3.05 | 3.05 | 3.08 | 2.99 | 2.7M |
| March 25, 2024 | 3.12 | 3.05 | 3.05 | 3.14 | 3.05 | 3.67M |
| March 22, 2024 | 3.1 | 3.13 | 3.13 | 3.15 | 3.06 | 4.25M |
| March 21, 2024 | 3.2 | 3.1 | 3.1 | 3.21 | 3.09 | 5.41M |
| March 20, 2024 | 3.15 | 3.19 | 3.19 | 3.2 | 3.15 | 2.46M |
| March 19, 2024 | 3.16 | 3.17 | 3.17 | 3.24 | 3.15 | 4.27M |
| March 18, 2024 | 3.17 | 3.17 | 3.17 | 3.18 | 3.13 | 4.36M |
| March 15, 2024 | 3.09 | 3.18 | 3.18 | 3.21 | 3.08 | 4.93M |
| March 14, 2024 | 3.11 | 3.11 | 3.11 | 3.13 | 3.06 | 3.39M |
| March 13, 2024 | 3.16 | 3.11 | 3.11 | 3.17 | 3.08 | 4.98M |
| March 12, 2024 | 3.12 | 3.16 | 3.16 | 3.21 | 3.1 | 4.9M |
| March 11, 2024 | 3.11 | 3.15 | 3.15 | 3.16 | 3.06 | 3.98M |
| March 08, 2024 | 3.12 | 3.08 | 3.08 | 3.14 | 3 | 7.24M |
| March 07, 2024 | 3.26 | 3.15 | 3.15 | 3.27 | 3.13 | 9.41M |
| March 06, 2024 | 3.07 | 3.18 | 3.18 | 3.18 | 3.04 | 3.79M |
| March 05, 2024 | 3.05 | 3.03 | 3.03 | 3.08 | 3.01 | 4.41M |
| March 04, 2024 | 3.14 | 3.08 | 3.08 | 3.18 | 3.07 | 5.28M |
| March 01, 2024 | 3.1 | 3.15 | 3.15 | 3.17 | 3.05 | 5.42M |
| February 29, 2024 | 2.95 | 3.11 | 3.11 | 3.11 | 2.94 | 6.67M |
| February 28, 2024 | 3.15 | 2.99 | 2.99 | 3.27 | 2.98 | 10.33M |
| February 27, 2024 | 3.07 | 3.13 | 3.13 | 3.13 | 3.05 | 6.4M |