0.40
-0.02(-4.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 19, 2024 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 |
| January 18, 2024 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 |
| January 17, 2024 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 |
| January 16, 2024 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 |
| January 15, 2024 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 |
| January 12, 2024 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 |
| January 11, 2024 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 |
| January 10, 2024 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 |
| January 09, 2024 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 |
| January 08, 2024 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 |
| January 05, 2024 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 |
| January 04, 2024 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 |
| January 03, 2024 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 |
| January 02, 2024 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 |
| December 29, 2023 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 |
| December 28, 2023 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 |
| December 27, 2023 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0 |
| December 26, 2023 | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 2.46M |
| December 25, 2023 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.18M |
| December 22, 2023 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.1M |
| December 21, 2023 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 242,200 |
| December 20, 2023 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 417,200 |
| December 19, 2023 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 511,700 |
| December 18, 2023 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 175,300 |
| December 15, 2023 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 422,200 |
| December 14, 2023 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 387,500 |
| December 13, 2023 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.05M |
| December 12, 2023 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.07M |
| December 11, 2023 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 3.94M |
| December 08, 2023 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 3.98M |
| December 07, 2023 | 0.78 | 0.77 | 0.77 | 0.8 | 0.77 | 17.69M |
| December 06, 2023 | 0.82 | 0.81 | 0.81 | 0.85 | 0.81 | 44.66M |
| December 05, 2023 | 0.86 | 0.85 | 0.85 | 0.92 | 0.85 | 47.61M |
| December 04, 2023 | 0.92 | 0.89 | 0.89 | 0.95 | 0.89 | 42M |
| December 01, 2023 | 0.88 | 0.94 | 0.94 | 0.95 | 0.88 | 48.46M |
| November 30, 2023 | 0.91 | 0.9 | 0.9 | 0.95 | 0.9 | 47.35M |
| November 29, 2023 | 0.98 | 0.95 | 0.95 | 1 | 0.95 | 48.7M |
| November 28, 2023 | 1 | 1 | 1 | 1.04 | 0.98 | 57.12M |
| November 27, 2023 | 1 | 1.03 | 1.03 | 1.07 | 0.98 | 83.44M |
| November 24, 2023 | 1.03 | 1.03 | 1.03 | 1.03 | 0.93 | 118.94M |
| November 23, 2023 | 0.95 | 0.98 | 0.98 | 0.98 | 0.94 | 25.14M |
| November 22, 2023 | 0.88 | 0.93 | 0.93 | 0.93 | 0.86 | 40.5M |
| November 21, 2023 | 0.83 | 0.89 | 0.89 | 0.89 | 0.81 | 73.96M |
| November 20, 2023 | 0.85 | 0.85 | 0.85 | 0.89 | 0.85 | 55.13M |
| November 17, 2023 | 0.89 | 0.89 | 0.89 | 0.91 | 0.89 | 50.19M |
| November 16, 2023 | 0.96 | 0.94 | 0.94 | 0.97 | 0.94 | 49.32M |
| November 15, 2023 | 1.01 | 0.99 | 0.99 | 1.03 | 0.99 | 58.15M |
| November 14, 2023 | 0.98 | 1.04 | 1.04 | 1.06 | 0.98 | 70.6M |
| November 13, 2023 | 1.03 | 1.03 | 1.03 | 1.05 | 1.03 | 46.2M |
| November 10, 2023 | 1.12 | 1.08 | 1.08 | 1.12 | 1.08 | 69.64M |
| November 09, 2023 | 1.18 | 1.14 | 1.14 | 1.21 | 1.13 | 42.36M |
| November 08, 2023 | 1.22 | 1.19 | 1.19 | 1.23 | 1.18 | 58.37M |
| November 07, 2023 | 1.16 | 1.23 | 1.23 | 1.23 | 1.15 | 68.82M |
| November 06, 2023 | 1.18 | 1.17 | 1.17 | 1.19 | 1.15 | 41.78M |
| November 03, 2023 | 1.17 | 1.18 | 1.18 | 1.23 | 1.16 | 48.23M |
| November 02, 2023 | 1.17 | 1.19 | 1.19 | 1.23 | 1.13 | 58.94M |
| November 01, 2023 | 1.2 | 1.18 | 1.18 | 1.24 | 1.17 | 52.82M |
| October 31, 2023 | 1.12 | 1.21 | 1.21 | 1.21 | 1.1 | 59.05M |
| October 30, 2023 | 1.2 | 1.15 | 1.15 | 1.23 | 1.14 | 62.08M |
| October 27, 2023 | 1.15 | 1.2 | 1.2 | 1.2 | 1.12 | 28.87M |