0.13
-0.01(-7.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 16, 2024 | 0.14 | 0.14 | 0.14 | 0.16 | 0.14 | 25.17M |
| July 15, 2024 | 0.16 | 0.14 | 0.14 | 0.17 | 0.14 | 19.29M |
| July 12, 2024 | 0.19 | 0.16 | 0.16 | 0.19 | 0.16 | 27.21M |
| July 11, 2024 | 0.2 | 0.19 | 0.19 | 0.2 | 0.18 | 30.24M |
| July 10, 2024 | 0.21 | 0.2 | 0.2 | 0.21 | 0.19 | 23.43M |
| July 09, 2024 | 0.2 | 0.21 | 0.21 | 0.21 | 0.19 | 17.12M |
| July 08, 2024 | 0.21 | 0.2 | 0.2 | 0.21 | 0.2 | 15.79M |
| July 05, 2024 | 0.22 | 0.21 | 0.21 | 0.22 | 0.2 | 34.21M |
| July 04, 2024 | 0.21 | 0.23 | 0.23 | 0.24 | 0.21 | 50.22M |
| July 03, 2024 | 0.22 | 0.21 | 0.21 | 0.22 | 0.2 | 32.24M |
| July 02, 2024 | 0.23 | 0.22 | 0.22 | 0.23 | 0.21 | 24.37M |
| July 01, 2024 | 0.25 | 0.23 | 0.23 | 0.25 | 0.23 | 43.13M |
| June 28, 2024 | 0.26 | 0.25 | 0.25 | 0.27 | 0.24 | 41.8M |
| June 27, 2024 | 0.25 | 0.27 | 0.27 | 0.29 | 0.24 | 74.19M |
| April 30, 2024 | 0.5 | 0.5 | 0.5 | 0.6 | 0.5 | 76.62M |
| April 29, 2024 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 9.61M |
| April 26, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 5.6M |
| April 25, 2024 | 1.04 | 0.97 | 0.97 | 1.09 | 0.95 | 26.98M |
| April 24, 2024 | 1.02 | 1.09 | 1.09 | 1.18 | 1.02 | 33.82M |
| April 23, 2024 | 0.8 | 1 | 1 | 1 | 0.79 | 36.39M |
| April 22, 2024 | 0.7 | 0.83 | 0.83 | 0.89 | 0.65 | 31.13M |
| April 19, 2024 | 0.96 | 0.8 | 0.8 | 0.96 | 0.8 | 35.8M |
| April 18, 2024 | 1.17 | 1 | 1 | 1.17 | 0.98 | 21.61M |
| April 17, 2024 | 1.11 | 1.17 | 1.17 | 1.17 | 1.09 | 9.3M |
| April 16, 2024 | 1.2 | 1.08 | 1.08 | 1.2 | 1.06 | 13.96M |
| April 15, 2024 | 1.36 | 1.21 | 1.21 | 1.36 | 1.15 | 19.75M |
| April 12, 2024 | 1.39 | 1.43 | 1.43 | 1.52 | 1.37 | 21.57M |
| April 11, 2024 | 1.31 | 1.43 | 1.43 | 1.48 | 1.3 | 28.96M |
| April 10, 2024 | 1.19 | 1.26 | 1.26 | 1.29 | 1.19 | 13.93M |
| April 09, 2024 | 1.22 | 1.19 | 1.19 | 1.22 | 1.17 | 9.61M |
| April 08, 2024 | 1.27 | 1.21 | 1.21 | 1.29 | 1.19 | 11.44M |
| April 03, 2024 | 1.29 | 1.3 | 1.3 | 1.36 | 1.28 | 8.88M |
| April 02, 2024 | 1.36 | 1.32 | 1.32 | 1.38 | 1.31 | 11.85M |
| April 01, 2024 | 1.37 | 1.39 | 1.39 | 1.41 | 1.35 | 9.36M |
| March 29, 2024 | 1.31 | 1.38 | 1.38 | 1.4 | 1.29 | 13M |
| March 28, 2024 | 1.23 | 1.3 | 1.3 | 1.34 | 1.23 | 10.53M |
| March 27, 2024 | 1.33 | 1.28 | 1.28 | 1.36 | 1.28 | 14.32M |
| March 26, 2024 | 1.51 | 1.39 | 1.39 | 1.52 | 1.21 | 23.96M |
| March 25, 2024 | 1.5 | 1.49 | 1.49 | 1.52 | 1.46 | 10.27M |
| March 22, 2024 | 1.6 | 1.51 | 1.51 | 1.61 | 1.48 | 22.6M |
| March 21, 2024 | 1.68 | 1.64 | 1.64 | 1.69 | 1.61 | 14.96M |
| March 20, 2024 | 1.64 | 1.69 | 1.69 | 1.7 | 1.63 | 12.73M |
| March 19, 2024 | 1.69 | 1.66 | 1.66 | 1.7 | 1.65 | 12.01M |
| March 18, 2024 | 1.68 | 1.69 | 1.69 | 1.71 | 1.65 | 14.87M |