0.64
-0.03(-4.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 16, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.97M |
| July 15, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 297,000 |
| July 12, 2024 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 649,400 |
| July 11, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 1.07M |
| July 10, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 1.7M |
| July 09, 2024 | 0.82 | 0.82 | 0.82 | 0.84 | 0.82 | 20.48M |
| July 08, 2024 | 0.9 | 0.86 | 0.86 | 0.91 | 0.86 | 29.65M |
| July 05, 2024 | 0.84 | 0.9 | 0.9 | 0.9 | 0.83 | 28.06M |
| July 04, 2024 | 0.88 | 0.86 | 0.86 | 0.9 | 0.85 | 43.19M |
| July 03, 2024 | 0.88 | 0.89 | 0.89 | 0.92 | 0.85 | 33.9M |
| July 02, 2024 | 0.92 | 0.88 | 0.88 | 0.92 | 0.84 | 37.69M |
| July 01, 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 758,800 |
| June 28, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.83 | 9.32M |
| June 27, 2024 | 0.76 | 0.8 | 0.8 | 0.8 | 0.76 | 6.69M |
| June 26, 2024 | 0.76 | 0.76 | 0.76 | 0.79 | 0.76 | 32.99M |
| June 25, 2024 | 0.8 | 0.8 | 0.8 | 0.84 | 0.8 | 36.19M |
| June 24, 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.71M |
| June 21, 2024 | 0.88 | 0.88 | 0.88 | 0.92 | 0.88 | 28.1M |
| June 20, 2024 | 0.96 | 0.93 | 0.93 | 1 | 0.93 | 25.44M |
| June 19, 2024 | 1 | 0.98 | 0.98 | 1.01 | 0.95 | 31.91M |
| June 18, 2024 | 0.97 | 1 | 1 | 1 | 0.96 | 40.8M |
| June 17, 2024 | 0.93 | 0.95 | 0.95 | 0.95 | 0.89 | 20.51M |
| June 14, 2024 | 0.9 | 0.9 | 0.9 | 0.9 | 0.85 | 27.67M |
| June 13, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 784,400 |
| June 12, 2024 | 0.74 | 0.82 | 0.82 | 0.82 | 0.74 | 35.69M |
| June 11, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 3.11M |
| June 07, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 5.24M |
| June 06, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 5.6M |
| June 05, 2024 | 0.9 | 0.9 | 0.9 | 0.94 | 0.9 | 66.31M |
| June 04, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.08M |
| June 03, 2024 | 1 | 1 | 1 | 1.01 | 1 | 17.37M |
| May 31, 2024 | 1.05 | 1.05 | 1.05 | 1.1 | 1.05 | 70.59M |
| May 30, 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 2.12M |
| May 29, 2024 | 1.17 | 1.17 | 1.17 | 1.19 | 1.17 | 11.01M |
| May 28, 2024 | 1.25 | 1.23 | 1.23 | 1.27 | 1.23 | 14.34M |
| May 27, 2024 | 1.34 | 1.29 | 1.29 | 1.35 | 1.28 | 19.56M |
| May 24, 2024 | 1.33 | 1.35 | 1.35 | 1.36 | 1.28 | 28.8M |
| May 23, 2024 | 1.41 | 1.35 | 1.35 | 1.41 | 1.35 | 18.54M |
| May 22, 2024 | 1.42 | 1.42 | 1.42 | 1.44 | 1.39 | 12.26M |
| May 21, 2024 | 1.48 | 1.42 | 1.42 | 1.49 | 1.42 | 19.9M |
| May 20, 2024 | 1.48 | 1.49 | 1.49 | 1.53 | 1.47 | 13.61M |
| May 17, 2024 | 1.49 | 1.48 | 1.48 | 1.49 | 1.46 | 11.21M |
| May 16, 2024 | 1.51 | 1.48 | 1.48 | 1.52 | 1.47 | 13.1M |
| May 15, 2024 | 1.48 | 1.5 | 1.5 | 1.53 | 1.45 | 15.78M |
| May 14, 2024 | 1.41 | 1.47 | 1.47 | 1.49 | 1.41 | 15.5M |
| May 13, 2024 | 1.45 | 1.43 | 1.43 | 1.48 | 1.43 | 22.36M |
| May 10, 2024 | 1.6 | 1.51 | 1.51 | 1.61 | 1.51 | 20.75M |
| May 09, 2024 | 1.6 | 1.59 | 1.59 | 1.63 | 1.56 | 17.19M |
| May 08, 2024 | 1.56 | 1.61 | 1.61 | 1.66 | 1.54 | 26.9M |
| May 07, 2024 | 1.49 | 1.58 | 1.58 | 1.59 | 1.49 | 28.62M |
| May 06, 2024 | 1.48 | 1.51 | 1.51 | 1.55 | 1.48 | 33.07M |
| April 30, 2024 | 1.49 | 1.56 | 1.56 | 1.56 | 1.49 | 28.27M |
| April 29, 2024 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.7M |
| April 26, 2024 | 1.58 | 1.57 | 1.57 | 1.6 | 1.54 | 22.05M |
| April 25, 2024 | 1.55 | 1.62 | 1.62 | 1.63 | 1.55 | 29.28M |
| April 24, 2024 | 1.46 | 1.55 | 1.55 | 1.55 | 1.46 | 13.94M |
| April 23, 2024 | 1.43 | 1.48 | 1.48 | 1.53 | 1.43 | 31.47M |
| April 22, 2024 | 1.52 | 1.51 | 1.51 | 1.55 | 1.51 | 9.21M |
| April 19, 2024 | 1.59 | 1.59 | 1.59 | 1.63 | 1.59 | 17.81M |
| April 18, 2024 | 1.72 | 1.67 | 1.67 | 1.73 | 1.67 | 21.72M |