0.11
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 0.1 | 0.09 | 0.09 | 0.11 | 0.09 | 410.82M |
| May 14, 2024 | 0.11 | 0.11 | 0.11 | 0.14 | 0.11 | 697.15M |
| May 13, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 51.03M |
| May 10, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 25.12M |
| May 09, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 24.5M |
| May 08, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 24.95M |
| May 07, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 25.91M |
| May 06, 2024 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 31.83M |
| April 30, 2024 | 0.52 | 0.52 | 0.52 | 0.58 | 0.52 | 180.31M |
| April 26, 2024 | 0.53 | 0.65 | 0.65 | 0.73 | 0.53 | 537.71M |
| April 25, 2024 | 0.72 | 0.65 | 0.65 | 0.74 | 0.64 | 343.66M |
| April 24, 2024 | 0.8 | 0.74 | 0.74 | 0.81 | 0.7 | 320.07M |
| April 23, 2024 | 0.82 | 0.81 | 0.81 | 0.84 | 0.79 | 131.95M |
| April 22, 2024 | 0.86 | 0.83 | 0.83 | 0.88 | 0.8 | 141.12M |
| April 19, 2024 | 0.86 | 0.87 | 0.87 | 0.92 | 0.85 | 136.71M |
| April 18, 2024 | 0.89 | 0.86 | 0.86 | 0.9 | 0.86 | 153.32M |
| April 17, 2024 | 0.79 | 0.91 | 0.91 | 0.94 | 0.79 | 233.11M |
| April 16, 2024 | 0.92 | 0.8 | 0.8 | 0.92 | 0.79 | 260.42M |
| April 15, 2024 | 1.06 | 0.94 | 0.94 | 1.08 | 0.86 | 249.73M |
| April 12, 2024 | 1.1 | 1.07 | 1.07 | 1.12 | 1.05 | 107.4M |
| April 11, 2024 | 1.13 | 1.11 | 1.11 | 1.15 | 1.11 | 68.47M |
| April 10, 2024 | 1.18 | 1.14 | 1.14 | 1.18 | 1.12 | 75.39M |
| April 09, 2024 | 1.15 | 1.18 | 1.18 | 1.19 | 1.15 | 59.22M |
| April 08, 2024 | 1.21 | 1.16 | 1.16 | 1.21 | 1.15 | 88.13M |
| April 03, 2024 | 1.24 | 1.21 | 1.21 | 1.24 | 1.21 | 66.24M |
| April 02, 2024 | 1.23 | 1.24 | 1.24 | 1.28 | 1.22 | 101.05M |
| April 01, 2024 | 1.22 | 1.24 | 1.24 | 1.25 | 1.22 | 54.06M |
| March 29, 2024 | 1.22 | 1.22 | 1.22 | 1.23 | 1.21 | 40.68M |
| March 28, 2024 | 1.2 | 1.22 | 1.22 | 1.24 | 1.2 | 54.18M |
| March 27, 2024 | 1.26 | 1.21 | 1.21 | 1.27 | 1.2 | 80.33M |
| March 26, 2024 | 1.23 | 1.27 | 1.27 | 1.29 | 1.22 | 99.17M |
| March 25, 2024 | 1.26 | 1.23 | 1.23 | 1.27 | 1.23 | 58.57M |
| March 22, 2024 | 1.28 | 1.26 | 1.26 | 1.29 | 1.25 | 60.32M |
| March 21, 2024 | 1.29 | 1.28 | 1.28 | 1.3 | 1.27 | 56.21M |
| March 20, 2024 | 1.28 | 1.29 | 1.29 | 1.3 | 1.28 | 48.11M |
| March 19, 2024 | 1.3 | 1.28 | 1.28 | 1.3 | 1.28 | 53.84M |
| March 18, 2024 | 1.3 | 1.3 | 1.3 | 1.31 | 1.28 | 65.63M |
| March 15, 2024 | 1.27 | 1.29 | 1.29 | 1.3 | 1.26 | 91.44M |
| March 14, 2024 | 1.28 | 1.27 | 1.27 | 1.29 | 1.26 | 60.65M |
| March 13, 2024 | 1.3 | 1.28 | 1.28 | 1.3 | 1.27 | 76.75M |
| March 12, 2024 | 1.3 | 1.3 | 1.3 | 1.31 | 1.28 | 83.45M |
| March 11, 2024 | 1.26 | 1.31 | 1.31 | 1.32 | 1.26 | 133.82M |
| March 08, 2024 | 1.25 | 1.25 | 1.25 | 1.27 | 1.24 | 44.37M |
| March 07, 2024 | 1.25 | 1.25 | 1.25 | 1.28 | 1.25 | 59.5M |
| March 06, 2024 | 1.24 | 1.26 | 1.26 | 1.28 | 1.24 | 67.4M |
| March 05, 2024 | 1.28 | 1.24 | 1.24 | 1.28 | 1.24 | 68.27M |
| March 04, 2024 | 1.3 | 1.28 | 1.28 | 1.31 | 1.26 | 63.5M |
| March 01, 2024 | 1.3 | 1.3 | 1.3 | 1.32 | 1.28 | 72.95M |
| February 29, 2024 | 1.24 | 1.3 | 1.3 | 1.3 | 1.23 | 107.66M |
| February 28, 2024 | 1.32 | 1.25 | 1.25 | 1.38 | 1.24 | 166.43M |
| February 27, 2024 | 1.28 | 1.32 | 1.32 | 1.32 | 1.28 | 95.65M |
| February 26, 2024 | 1.28 | 1.3 | 1.3 | 1.33 | 1.27 | 141.97M |
| February 23, 2024 | 1.24 | 1.28 | 1.28 | 1.29 | 1.23 | 131.38M |
| February 22, 2024 | 1.23 | 1.24 | 1.24 | 1.25 | 1.21 | 103.25M |
| February 21, 2024 | 1.17 | 1.24 | 1.24 | 1.29 | 1.16 | 164.64M |
| February 20, 2024 | 1.16 | 1.17 | 1.17 | 1.18 | 1.15 | 62.54M |
| February 19, 2024 | 1.16 | 1.17 | 1.17 | 1.19 | 1.15 | 83.79M |
| February 08, 2024 | 1.09 | 1.14 | 1.14 | 1.15 | 1.09 | 93.81M |
| February 07, 2024 | 1.11 | 1.1 | 1.1 | 1.15 | 1.09 | 81.43M |
| February 06, 2024 | 1.05 | 1.11 | 1.11 | 1.14 | 1.02 | 92.99M |
