0.37
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 17, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.5M |
| June 14, 2024 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.33M |
| June 13, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.17M |
| June 12, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 683,200 |
| June 11, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 841,400 |
| June 07, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.12M |
| June 06, 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 616,500 |
| June 05, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 995,200 |
| June 04, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.5M |
| June 03, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.33M |
| May 31, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 5.53M |
| May 30, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 3.43M |
| May 29, 2024 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 4.99M |
| May 28, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 6.22M |
| May 27, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 5.21M |
| May 24, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 6.64M |
| May 23, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 3.82M |
| May 22, 2024 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 5.84M |
| May 21, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 9.92M |
| May 20, 2024 | 1 | 1 | 1 | 1 | 1 | 21.95M |
| May 17, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 45.15M |
| May 16, 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 19.98M |
| May 15, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 6.09M |
| May 14, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.09M |
| May 13, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.21M |
| May 10, 2024 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.59M |
| May 09, 2024 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 5.68M |
| May 08, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.52M |
| May 07, 2024 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.82M |
| May 06, 2024 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.72M |
| April 29, 2024 | 1.69 | 1.76 | 1.76 | 1.78 | 1.69 | 77.3M |
| April 26, 2024 | 1.67 | 1.71 | 1.71 | 1.72 | 1.66 | 73.61M |
| April 25, 2024 | 1.66 | 1.67 | 1.67 | 1.7 | 1.64 | 56.12M |
| April 24, 2024 | 1.67 | 1.66 | 1.66 | 1.68 | 1.64 | 51.27M |
| April 23, 2024 | 1.68 | 1.67 | 1.67 | 1.71 | 1.66 | 48.89M |
| April 22, 2024 | 1.68 | 1.69 | 1.69 | 1.72 | 1.66 | 59.79M |
| April 19, 2024 | 1.7 | 1.67 | 1.67 | 1.72 | 1.67 | 60.98M |
| April 18, 2024 | 1.75 | 1.71 | 1.71 | 1.75 | 1.71 | 54.79M |
| April 17, 2024 | 1.68 | 1.74 | 1.74 | 1.75 | 1.67 | 66.57M |
| April 16, 2024 | 1.76 | 1.68 | 1.68 | 1.76 | 1.67 | 87.02M |
| April 15, 2024 | 1.82 | 1.78 | 1.78 | 1.84 | 1.73 | 88.39M |
| April 12, 2024 | 1.87 | 1.82 | 1.82 | 1.87 | 1.82 | 57.2M |
| April 11, 2024 | 1.86 | 1.87 | 1.87 | 1.89 | 1.85 | 42.04M |
| April 10, 2024 | 1.92 | 1.86 | 1.86 | 1.93 | 1.85 | 60.22M |
| April 09, 2024 | 1.86 | 1.92 | 1.92 | 1.92 | 1.86 | 64.41M |
| April 08, 2024 | 1.92 | 1.86 | 1.86 | 1.92 | 1.86 | 69.37M |
| April 03, 2024 | 1.96 | 1.92 | 1.92 | 1.96 | 1.92 | 53.72M |
| April 02, 2024 | 1.97 | 1.95 | 1.95 | 1.98 | 1.93 | 67.81M |
| April 01, 2024 | 1.91 | 1.97 | 1.97 | 1.98 | 1.9 | 93.95M |
| March 29, 2024 | 1.91 | 1.91 | 1.91 | 1.92 | 1.89 | 53.86M |
| March 28, 2024 | 1.9 | 1.91 | 1.91 | 1.93 | 1.89 | 89.79M |
| March 27, 2024 | 2 | 1.9 | 1.9 | 2 | 1.9 | 81.73M |
| March 26, 2024 | 1.99 | 2 | 2 | 2.01 | 1.95 | 85.33M |
| March 25, 2024 | 2.03 | 1.99 | 1.99 | 2.06 | 1.99 | 100.52M |
| March 22, 2024 | 2.07 | 2.04 | 2.04 | 2.08 | 2.03 | 88.21M |
| March 21, 2024 | 2.09 | 2.07 | 2.07 | 2.1 | 2.07 | 74.52M |
| March 20, 2024 | 2.07 | 2.09 | 2.09 | 2.1 | 2.07 | 66.71M |
| March 19, 2024 | 2.1 | 2.07 | 2.07 | 2.12 | 2.07 | 88.32M |
| March 18, 2024 | 2.09 | 2.1 | 2.1 | 2.1 | 2.07 | 79.26M |
| March 15, 2024 | 2.07 | 2.08 | 2.08 | 2.09 | 2.04 | 83.56M |