0.36
-0.04(-10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2024 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 9.38M |
| June 28, 2024 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 5.01M |
| June 27, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 9.22M |
| June 26, 2024 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 20.02M |
| June 25, 2024 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 45.68M |
| June 24, 2024 | 0.71 | 0.67 | 0.67 | 0.72 | 0.67 | 287.59M |
| June 21, 2024 | 0.66 | 0.74 | 0.74 | 0.75 | 0.66 | 700.34M |
| June 20, 2024 | 0.79 | 0.73 | 0.73 | 0.8 | 0.73 | 492.89M |
| June 19, 2024 | 0.83 | 0.81 | 0.81 | 0.87 | 0.79 | 217.12M |
| June 18, 2024 | 0.8 | 0.84 | 0.84 | 0.87 | 0.73 | 291.32M |
| June 17, 2024 | 0.81 | 0.8 | 0.8 | 0.85 | 0.79 | 178.96M |
| June 14, 2024 | 0.83 | 0.82 | 0.82 | 0.9 | 0.81 | 323.69M |
| June 13, 2024 | 0.71 | 0.87 | 0.87 | 0.87 | 0.71 | 543.15M |
| June 12, 2024 | 0.86 | 0.79 | 0.79 | 0.89 | 0.79 | 267.57M |
| June 11, 2024 | 0.91 | 0.88 | 0.88 | 0.92 | 0.87 | 136.07M |
| June 07, 2024 | 0.9 | 0.91 | 0.91 | 0.94 | 0.9 | 88.37M |
| June 06, 2024 | 0.94 | 0.91 | 0.91 | 0.95 | 0.9 | 115.69M |
| June 05, 2024 | 0.93 | 0.95 | 0.95 | 0.98 | 0.92 | 119.51M |
| June 04, 2024 | 0.99 | 0.96 | 0.96 | 1 | 0.96 | 126.25M |
| June 03, 2024 | 0.96 | 1.01 | 1.01 | 1.01 | 0.93 | 213.23M |
| May 31, 2024 | 0.92 | 0.95 | 0.95 | 0.99 | 0.89 | 298.45M |
| May 30, 2024 | 0.84 | 0.93 | 0.93 | 0.94 | 0.84 | 214.02M |
| May 29, 2024 | 0.9 | 0.91 | 0.91 | 0.98 | 0.88 | 215.13M |
| May 28, 2024 | 0.98 | 0.94 | 0.94 | 1.02 | 0.93 | 222.76M |
| May 27, 2024 | 0.81 | 0.97 | 0.97 | 0.97 | 0.81 | 376.4M |
| May 24, 2024 | 0.94 | 0.88 | 0.88 | 0.94 | 0.88 | 351.88M |
| May 23, 2024 | 0.99 | 0.98 | 0.98 | 1 | 0.97 | 48.75M |
| May 22, 2024 | 0.99 | 1 | 1 | 1 | 0.98 | 40.88M |
| May 21, 2024 | 1 | 1 | 1 | 1.01 | 0.98 | 59.62M |
| May 20, 2024 | 1.01 | 1 | 1 | 1.03 | 0.99 | 83.07M |
| May 17, 2024 | 0.97 | 1.02 | 1.02 | 1.06 | 0.96 | 118.13M |
| May 16, 2024 | 0.99 | 0.97 | 0.97 | 0.99 | 0.97 | 62.9M |
| May 15, 2024 | 0.99 | 0.99 | 0.99 | 1.01 | 0.98 | 66.95M |
| May 14, 2024 | 1.03 | 1 | 1 | 1.04 | 0.99 | 97.01M |
| May 13, 2024 | 1.06 | 1.03 | 1.03 | 1.06 | 1.03 | 59.56M |
| May 10, 2024 | 1.06 | 1.06 | 1.06 | 1.07 | 1.04 | 52.31M |
| May 09, 2024 | 1.06 | 1.06 | 1.06 | 1.08 | 1.05 | 57.96M |
| May 08, 2024 | 1.08 | 1.06 | 1.06 | 1.09 | 1.05 | 115.36M |
| May 07, 2024 | 1.06 | 1.09 | 1.09 | 1.11 | 1.05 | 127.29M |
| May 06, 2024 | 1.07 | 1.07 | 1.07 | 1.12 | 1.04 | 130.33M |
| April 30, 2024 | 1.13 | 1.08 | 1.08 | 1.2 | 1.07 | 217.75M |
| April 29, 2024 | 1 | 1.1 | 1.1 | 1.1 | 1 | 154.26M |
| April 26, 2024 | 0.91 | 1 | 1 | 1 | 0.91 | 206.72M |
| April 25, 2024 | 0.93 | 0.91 | 0.91 | 0.95 | 0.9 | 131.13M |
| April 24, 2024 | 0.98 | 0.94 | 0.94 | 0.98 | 0.93 | 93.74M |
| April 23, 2024 | 1.01 | 0.98 | 0.98 | 1.04 | 0.98 | 98.29M |
| April 22, 2024 | 0.98 | 1.01 | 1.01 | 1.02 | 0.94 | 164.89M |
| April 19, 2024 | 1.01 | 0.99 | 0.99 | 1.04 | 0.92 | 226.23M |
| April 18, 2024 | 1.06 | 1.02 | 1.02 | 1.07 | 1.01 | 132.08M |
| April 17, 2024 | 1.02 | 1.07 | 1.07 | 1.07 | 1.01 | 86.69M |
| April 16, 2024 | 1.07 | 1.03 | 1.03 | 1.07 | 1.02 | 105.98M |
| April 15, 2024 | 1.11 | 1.08 | 1.08 | 1.12 | 1.05 | 111.91M |
| April 12, 2024 | 1.18 | 1.13 | 1.13 | 1.18 | 1.1 | 89.49M |
| April 11, 2024 | 1.18 | 1.18 | 1.18 | 1.19 | 1.16 | 55.36M |
| April 10, 2024 | 1.21 | 1.19 | 1.19 | 1.22 | 1.18 | 49.83M |
| April 09, 2024 | 1.19 | 1.22 | 1.22 | 1.22 | 1.18 | 46.4M |
| April 08, 2024 | 1.22 | 1.19 | 1.19 | 1.23 | 1.18 | 65.29M |
| April 03, 2024 | 1.24 | 1.22 | 1.22 | 1.25 | 1.22 | 45.22M |
| April 02, 2024 | 1.24 | 1.25 | 1.25 | 1.25 | 1.22 | 67.74M |
| April 01, 2024 | 1.22 | 1.23 | 1.23 | 1.24 | 1.22 | 41.36M |