0.38
-0.02(-5.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2024 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 548,300 |
| June 26, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 361,400 |
| June 25, 2024 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 314,200 |
| June 24, 2024 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 378,200 |
| June 21, 2024 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 265,400 |
| June 20, 2024 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 267,700 |
| June 19, 2024 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 290,700 |
| June 18, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.08M |
| June 17, 2024 | 0.59 | 0.59 | 0.59 | 0.62 | 0.59 | 110.94M |
| June 14, 2024 | 0.62 | 0.62 | 0.62 | 0.68 | 0.62 | 287.32M |
| June 13, 2024 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.59M |
| June 12, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 7.6M |
| June 11, 2024 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 4.09M |
| June 07, 2024 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 6.09M |
| June 06, 2024 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 1.98M |
| June 05, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 5.85M |
| June 04, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 30.48M |
| June 03, 2024 | 0.95 | 0.93 | 0.93 | 0.97 | 0.93 | 70.47M |
| May 31, 2024 | 1 | 0.98 | 0.98 | 1.05 | 0.97 | 186.77M |
| May 30, 2024 | 1.02 | 1.02 | 1.02 | 1.12 | 1.02 | 192.6M |
| May 29, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 7.71M |
| May 28, 2024 | 1.19 | 1.13 | 1.13 | 1.19 | 1.13 | 129.5M |
| May 27, 2024 | 1.19 | 1.19 | 1.19 | 1.22 | 1.1 | 197.12M |
| May 24, 2024 | 1.19 | 1.16 | 1.16 | 1.19 | 1.13 | 264.77M |
| May 23, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 10.14M |
| May 22, 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.09M |
| May 21, 2024 | 0.99 | 1.03 | 1.03 | 1.03 | 0.96 | 175.32M |
| May 20, 2024 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 134.66M |
| May 17, 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 5.38M |
| May 16, 2024 | 0.85 | 0.89 | 0.89 | 0.89 | 0.85 | 69.9M |
| May 15, 2024 | 0.84 | 0.85 | 0.85 | 0.88 | 0.84 | 210.46M |
| May 14, 2024 | 0.87 | 0.88 | 0.88 | 0.96 | 0.87 | 241.91M |
| May 13, 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 759,600 |
| May 10, 2024 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.57M |
| May 09, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.44M |
| May 08, 2024 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.93M |
| May 07, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.09M |
| May 06, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 564,200 |
| April 29, 2024 | 1.22 | 1.25 | 1.25 | 1.26 | 1.19 | 79.75M |
| April 26, 2024 | 1.22 | 1.21 | 1.21 | 1.23 | 1.19 | 57.21M |
| April 25, 2024 | 1.25 | 1.22 | 1.22 | 1.27 | 1.22 | 54.55M |
| April 24, 2024 | 1.21 | 1.26 | 1.26 | 1.33 | 1.18 | 102.24M |
| April 23, 2024 | 1.21 | 1.21 | 1.21 | 1.24 | 1.19 | 52.34M |
| April 22, 2024 | 1.28 | 1.21 | 1.21 | 1.3 | 1.18 | 92.04M |
| April 19, 2024 | 1.33 | 1.31 | 1.31 | 1.36 | 1.3 | 53.18M |
| April 18, 2024 | 1.36 | 1.33 | 1.33 | 1.36 | 1.32 | 56.31M |
| April 17, 2024 | 1.3 | 1.37 | 1.37 | 1.39 | 1.3 | 74.64M |
| April 16, 2024 | 1.4 | 1.3 | 1.3 | 1.44 | 1.3 | 88.44M |
| April 15, 2024 | 1.52 | 1.44 | 1.44 | 1.55 | 1.42 | 119.47M |
| April 12, 2024 | 1.67 | 1.58 | 1.58 | 1.68 | 1.56 | 85.6M |
| April 11, 2024 | 1.67 | 1.67 | 1.67 | 1.7 | 1.66 | 44.15M |
| April 10, 2024 | 1.75 | 1.68 | 1.68 | 1.75 | 1.67 | 55.86M |
| April 09, 2024 | 1.66 | 1.75 | 1.75 | 1.76 | 1.66 | 72.85M |
| April 08, 2024 | 1.75 | 1.68 | 1.68 | 1.78 | 1.68 | 96.81M |
| April 03, 2024 | 1.8 | 1.8 | 1.8 | 1.9 | 1.75 | 164.91M |
| April 02, 2024 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 59.9M |
| April 01, 2024 | 1.65 | 1.73 | 1.73 | 1.74 | 1.64 | 83.88M |
| March 29, 2024 | 1.66 | 1.66 | 1.66 | 1.68 | 1.64 | 56.52M |
| March 28, 2024 | 1.63 | 1.67 | 1.67 | 1.69 | 1.62 | 83.64M |
| March 27, 2024 | 1.71 | 1.63 | 1.63 | 1.72 | 1.63 | 85.71M |