0.14
-0.02(-12.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2024 | 0.15 | 0.16 | 0.16 | 0.16 | 0.14 | 37.09M |
| June 26, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 13.93M |
| June 25, 2024 | 0.16 | 0.15 | 0.15 | 0.16 | 0.15 | 20.53M |
| June 24, 2024 | 0.16 | 0.16 | 0.16 | 0.17 | 0.16 | 25.52M |
| June 21, 2024 | 0.16 | 0.17 | 0.17 | 0.17 | 0.16 | 12.64M |
| June 20, 2024 | 0.16 | 0.17 | 0.17 | 0.18 | 0.16 | 21.91M |
| June 19, 2024 | 0.17 | 0.16 | 0.16 | 0.17 | 0.16 | 15.02M |
| June 18, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 50.79M |
| June 17, 2024 | 0.16 | 0.18 | 0.18 | 0.18 | 0.15 | 65.55M |
| June 14, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 31.47M |
| June 13, 2024 | 0.17 | 0.16 | 0.16 | 0.18 | 0.16 | 20.06M |
| June 12, 2024 | 0.17 | 0.17 | 0.17 | 0.18 | 0.16 | 22.95M |
| June 11, 2024 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 28.75M |
| June 07, 2024 | 0.18 | 0.18 | 0.18 | 0.19 | 0.16 | 56.72M |
| June 06, 2024 | 0.17 | 0.18 | 0.18 | 0.22 | 0.15 | 108.08M |
| April 29, 2024 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.45M |
| April 26, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.37M |
| April 25, 2024 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 1.04M |
| April 24, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.5M |
| April 23, 2024 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 193,200 |
| April 22, 2024 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 123,000 |
| April 19, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 456,000 |
| April 18, 2024 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 2.3M |
| April 17, 2024 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 2.96M |
| April 16, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.16M |
| April 15, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 4.65M |
| April 12, 2024 | 0.85 | 0.81 | 0.81 | 0.86 | 0.81 | 30.43M |
| April 11, 2024 | 0.86 | 0.85 | 0.85 | 0.88 | 0.82 | 17.76M |
| April 10, 2024 | 0.82 | 0.86 | 0.86 | 0.89 | 0.82 | 25.39M |
| April 09, 2024 | 0.85 | 0.85 | 0.85 | 0.88 | 0.85 | 31.14M |
| April 08, 2024 | 0.92 | 0.89 | 0.89 | 0.93 | 0.89 | 29.33M |
| April 03, 2024 | 0.98 | 0.94 | 0.94 | 0.98 | 0.93 | 33.6M |
| April 02, 2024 | 0.93 | 0.98 | 0.98 | 1.01 | 0.93 | 36.94M |
| April 01, 2024 | 0.96 | 0.96 | 0.96 | 0.99 | 0.96 | 47.5M |
| March 29, 2024 | 0.91 | 1.01 | 1.01 | 1.01 | 0.91 | 65.42M |
| March 28, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 3.11M |
| March 27, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.86M |
| March 26, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 822,400 |
| March 25, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.27M |
| March 22, 2024 | 1.23 | 1.18 | 1.18 | 1.24 | 1.18 | 21.88M |
| March 21, 2024 | 1.28 | 1.24 | 1.24 | 1.3 | 1.24 | 23.33M |
| March 20, 2024 | 1.29 | 1.3 | 1.3 | 1.32 | 1.27 | 9.24M |
| March 19, 2024 | 1.33 | 1.3 | 1.3 | 1.34 | 1.29 | 12.17M |
| March 18, 2024 | 1.35 | 1.34 | 1.34 | 1.35 | 1.3 | 12.71M |
| March 15, 2024 | 1.28 | 1.33 | 1.33 | 1.34 | 1.26 | 15.46M |
| March 14, 2024 | 1.3 | 1.3 | 1.3 | 1.33 | 1.28 | 12.74M |
| March 13, 2024 | 1.3 | 1.31 | 1.31 | 1.34 | 1.29 | 15.15M |
| March 12, 2024 | 1.32 | 1.29 | 1.29 | 1.33 | 1.28 | 20.98M |
| March 11, 2024 | 1.32 | 1.34 | 1.34 | 1.37 | 1.3 | 29.66M |
| March 08, 2024 | 1.24 | 1.3 | 1.3 | 1.3 | 1.24 | 14.08M |
| March 07, 2024 | 1.29 | 1.24 | 1.24 | 1.3 | 1.24 | 23.74M |
| March 06, 2024 | 1.21 | 1.3 | 1.3 | 1.32 | 1.21 | 21.19M |
| March 05, 2024 | 1.29 | 1.27 | 1.27 | 1.35 | 1.27 | 26.1M |
| March 04, 2024 | 1.45 | 1.34 | 1.34 | 1.46 | 1.32 | 39.63M |
| March 01, 2024 | 1.37 | 1.39 | 1.39 | 1.39 | 1.35 | 6.4M |
| February 29, 2024 | 1.23 | 1.32 | 1.32 | 1.32 | 1.23 | 20.26M |
| February 28, 2024 | 1.37 | 1.26 | 1.26 | 1.37 | 1.24 | 46.45M |
| February 27, 2024 | 1.27 | 1.3 | 1.3 | 1.3 | 1.25 | 22.76M |
