0.41
-0.02(-4.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 3.62M |
| April 23, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 615,300 |
| April 22, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 527,600 |
| April 19, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 706,100 |
| April 18, 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 377,600 |
| April 17, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 653,900 |
| April 16, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.29M |
| April 15, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.65M |
| April 12, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 5.47M |
| April 11, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 7.78M |
| April 10, 2024 | 0.7 | 0.7 | 0.7 | 0.73 | 0.7 | 23.09M |
| April 09, 2024 | 0.74 | 0.74 | 0.74 | 0.77 | 0.74 | 87.55M |
| April 08, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 10.1M |
| April 03, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 4.65M |
| April 02, 2024 | 0.86 | 0.86 | 0.86 | 0.88 | 0.86 | 29.95M |
| April 01, 2024 | 0.9 | 0.9 | 0.9 | 0.94 | 0.9 | 91.68M |
| March 29, 2024 | 0.88 | 0.95 | 0.95 | 0.95 | 0.88 | 77.75M |
| March 28, 2024 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 9.86M |
| March 27, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.93M |
| March 26, 2024 | 1 | 1 | 1 | 1 | 1 | 3.48M |
| March 25, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.84M |
| March 22, 2024 | 1.13 | 1.11 | 1.11 | 1.13 | 1.08 | 27.55M |
| March 21, 2024 | 1.14 | 1.13 | 1.13 | 1.15 | 1.11 | 31.53M |
| March 20, 2024 | 1.1 | 1.15 | 1.15 | 1.16 | 1.09 | 37.13M |
| March 19, 2024 | 1.12 | 1.11 | 1.11 | 1.14 | 1.1 | 37.42M |
| March 18, 2024 | 1.17 | 1.13 | 1.13 | 1.19 | 1.12 | 60.55M |
| March 15, 2024 | 1.18 | 1.18 | 1.18 | 1.2 | 1.17 | 45.97M |
| March 14, 2024 | 1.17 | 1.21 | 1.21 | 1.21 | 1.17 | 70.08M |
| March 13, 2024 | 1.2 | 1.15 | 1.15 | 1.21 | 1.13 | 59.36M |
| March 12, 2024 | 1.15 | 1.18 | 1.18 | 1.18 | 1.15 | 14.27M |
| March 11, 2024 | 1.08 | 1.12 | 1.12 | 1.14 | 1.05 | 44.53M |
| March 08, 2024 | 1.03 | 1.09 | 1.09 | 1.09 | 1.03 | 44.58M |
| March 07, 2024 | 1.06 | 1.04 | 1.04 | 1.1 | 1.02 | 52.13M |
| March 06, 2024 | 0.97 | 1.07 | 1.07 | 1.07 | 0.97 | 58.09M |
| March 05, 2024 | 1.02 | 1.02 | 1.02 | 1.03 | 1.02 | 19.75M |
| March 04, 2024 | 1.12 | 1.07 | 1.07 | 1.12 | 1.07 | 50.86M |
| March 01, 2024 | 1.15 | 1.13 | 1.13 | 1.17 | 1.11 | 42.89M |
| February 29, 2024 | 1.12 | 1.15 | 1.15 | 1.16 | 1.11 | 42.73M |
| February 28, 2024 | 1.2 | 1.15 | 1.15 | 1.22 | 1.15 | 58.16M |
| February 27, 2024 | 1.17 | 1.21 | 1.21 | 1.23 | 1.15 | 46.85M |
| February 26, 2024 | 1.2 | 1.18 | 1.18 | 1.22 | 1.16 | 55.84M |
| February 23, 2024 | 1.14 | 1.21 | 1.21 | 1.21 | 1.13 | 53.04M |
| February 22, 2024 | 1.13 | 1.15 | 1.15 | 1.17 | 1.11 | 44.41M |
| February 21, 2024 | 1.12 | 1.15 | 1.15 | 1.18 | 1.1 | 56.97M |
| February 20, 2024 | 1.05 | 1.12 | 1.12 | 1.12 | 1.03 | 51.6M |
| February 19, 2024 | 1 | 1.07 | 1.07 | 1.07 | 0.97 | 55.5M |
| February 08, 2024 | 1 | 1.02 | 1.02 | 1.04 | 0.98 | 67.43M |
| February 07, 2024 | 1.04 | 1.03 | 1.03 | 1.11 | 1.03 | 49.52M |
| February 06, 2024 | 1.08 | 1.08 | 1.08 | 1.11 | 1.08 | 38.08M |
| February 05, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 7.46M |
| February 02, 2024 | 1.24 | 1.2 | 1.2 | 1.27 | 1.2 | 36.18M |
| February 01, 2024 | 1.29 | 1.26 | 1.26 | 1.33 | 1.25 | 34.38M |
| January 31, 2024 | 1.31 | 1.3 | 1.3 | 1.36 | 1.3 | 47.06M |
| January 30, 2024 | 1.35 | 1.37 | 1.37 | 1.4 | 1.33 | 25.97M |
| January 29, 2024 | 1.43 | 1.38 | 1.38 | 1.45 | 1.38 | 57.85M |
| January 26, 2024 | 1.4 | 1.45 | 1.45 | 1.47 | 1.38 | 54M |
| January 25, 2024 | 1.39 | 1.4 | 1.4 | 1.43 | 1.35 | 48.69M |
| January 24, 2024 | 1.48 | 1.42 | 1.42 | 1.49 | 1.42 | 45.91M |
| January 23, 2024 | 1.49 | 1.49 | 1.49 | 1.54 | 1.45 | 48.88M |
| January 22, 2024 | 1.48 | 1.52 | 1.52 | 1.54 | 1.44 | 67.26M |