0.23
-0.01(-4.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 17, 2024 | 0.24 | 0.24 | 0.24 | 0.26 | 0.23 | 87.55M |
| April 16, 2024 | 0.23 | 0.24 | 0.24 | 0.25 | 0.22 | 76.61M |
| April 15, 2024 | 0.26 | 0.23 | 0.23 | 0.27 | 0.23 | 78.18M |
| April 12, 2024 | 0.26 | 0.26 | 0.26 | 0.27 | 0.24 | 92.27M |
| April 11, 2024 | 0.24 | 0.25 | 0.25 | 0.25 | 0.23 | 60.21M |
| April 10, 2024 | 0.22 | 0.23 | 0.23 | 0.24 | 0.22 | 74.18M |
| April 09, 2024 | 0.22 | 0.23 | 0.23 | 0.24 | 0.2 | 110.58M |
| April 08, 2024 | 0.21 | 0.22 | 0.22 | 0.23 | 0.2 | 108.44M |
| April 03, 2024 | 0.21 | 0.21 | 0.21 | 0.22 | 0.2 | 52.23M |
| April 02, 2024 | 0.2 | 0.21 | 0.21 | 0.22 | 0.2 | 62.82M |
| April 01, 2024 | 0.21 | 0.2 | 0.2 | 0.22 | 0.2 | 79.84M |
| March 29, 2024 | 0.23 | 0.22 | 0.22 | 0.24 | 0.22 | 101.15M |
| March 28, 2024 | 0.21 | 0.24 | 0.24 | 0.24 | 0.2 | 127.65M |
| March 27, 2024 | 0.23 | 0.22 | 0.22 | 0.24 | 0.22 | 69.51M |
| March 26, 2024 | 0.34 | 0.24 | 0.24 | 0.37 | 0.23 | 269.19M |
| February 28, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0 |
| February 27, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0 |
| February 26, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0 |
| February 23, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0 |
| February 22, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0 |
| February 21, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0 |
| February 20, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0 |
| February 19, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0 |
| February 08, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0 |
| February 07, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0 |
| February 06, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0 |
| February 05, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 3.06M |
| February 02, 2024 | 0.86 | 0.82 | 0.82 | 0.87 | 0.82 | 28.95M |
| February 01, 2024 | 0.84 | 0.86 | 0.86 | 0.9 | 0.84 | 24.83M |
| January 31, 2024 | 0.93 | 0.87 | 0.87 | 0.94 | 0.87 | 39.8M |
| January 30, 2024 | 0.88 | 0.92 | 0.92 | 0.92 | 0.88 | 33.87M |
| January 29, 2024 | 0.86 | 0.88 | 0.88 | 0.9 | 0.86 | 42.5M |
| January 26, 2024 | 0.96 | 0.91 | 0.91 | 0.97 | 0.91 | 34.04M |
| January 25, 2024 | 0.96 | 0.96 | 0.96 | 0.97 | 0.93 | 29.89M |
| January 24, 2024 | 0.98 | 0.96 | 0.96 | 0.99 | 0.96 | 18.91M |
| January 23, 2024 | 0.97 | 0.98 | 0.98 | 0.99 | 0.96 | 15.76M |
| January 22, 2024 | 1.01 | 0.99 | 0.99 | 1.01 | 0.97 | 24.38M |
| January 19, 2024 | 1.01 | 1.02 | 1.02 | 1.03 | 0.99 | 21.35M |
| January 18, 2024 | 1 | 1 | 1 | 1.01 | 0.97 | 17.13M |
| January 17, 2024 | 1.03 | 1 | 1 | 1.03 | 1 | 16.04M |
| January 16, 2024 | 1.01 | 1.03 | 1.03 | 1.04 | 1 | 22.54M |
| January 15, 2024 | 0.99 | 1 | 1 | 1.03 | 0.97 | 17.63M |
| January 12, 2024 | 1 | 1 | 1 | 1.05 | 1 | 29.6M |
| January 11, 2024 | 0.95 | 1.01 | 1.01 | 1.01 | 0.94 | 31.75M |
| January 10, 2024 | 0.99 | 0.96 | 0.96 | 1 | 0.95 | 16.73M |
| January 09, 2024 | 0.99 | 0.99 | 0.99 | 1.01 | 0.98 | 11.79M |
| January 08, 2024 | 0.97 | 1 | 1 | 1.01 | 0.94 | 23.04M |
| January 05, 2024 | 1.02 | 0.98 | 0.98 | 1.02 | 0.97 | 25.87M |
| January 04, 2024 | 1.01 | 1.02 | 1.02 | 1.04 | 1.01 | 15.11M |
| January 03, 2024 | 1.03 | 1.01 | 1.01 | 1.04 | 1 | 16.13M |
| January 02, 2024 | 1.02 | 1.04 | 1.04 | 1.04 | 1.02 | 18.03M |
| December 29, 2023 | 1 | 1.01 | 1.01 | 1.04 | 1 | 18.5M |
| December 28, 2023 | 1 | 1.01 | 1.01 | 1.02 | 0.99 | 23.83M |
| December 27, 2023 | 1.03 | 1.02 | 1.02 | 1.05 | 1 | 24.48M |
| December 26, 2023 | 1.08 | 1.03 | 1.03 | 1.09 | 1.03 | 40.11M |
| December 25, 2023 | 1.05 | 1.08 | 1.08 | 1.1 | 1.04 | 48.04M |
| December 22, 2023 | 1.04 | 1.05 | 1.05 | 1.05 | 1.01 | 37.95M |
| December 21, 2023 | 1.02 | 1 | 1 | 1.04 | 0.98 | 53.47M |
| December 20, 2023 | 1.03 | 1.03 | 1.03 | 1.03 | 1.01 | 72.96M |
| December 19, 2023 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.69M |
