0.18
-0.01(-5.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 18, 2024 | 0.18 | 0.19 | 0.19 | 0.19 | 0.18 | 6.47M |
| July 17, 2024 | 0.19 | 0.18 | 0.18 | 0.19 | 0.18 | 10.5M |
| July 16, 2024 | 0.19 | 0.19 | 0.19 | 0.2 | 0.18 | 6.65M |
| July 15, 2024 | 0.2 | 0.19 | 0.19 | 0.2 | 0.18 | 7.66M |
| July 12, 2024 | 0.21 | 0.2 | 0.2 | 0.22 | 0.19 | 6.53M |
| July 11, 2024 | 0.22 | 0.21 | 0.21 | 0.22 | 0.21 | 9.77M |
| July 10, 2024 | 0.24 | 0.22 | 0.22 | 0.24 | 0.22 | 7.38M |
| July 09, 2024 | 0.25 | 0.24 | 0.24 | 0.25 | 0.23 | 6.81M |
| July 08, 2024 | 0.27 | 0.25 | 0.25 | 0.27 | 0.24 | 8.67M |
| July 05, 2024 | 0.28 | 0.26 | 0.26 | 0.28 | 0.26 | 6.83M |
| July 04, 2024 | 0.27 | 0.28 | 0.28 | 0.29 | 0.26 | 13.18M |
| July 03, 2024 | 0.28 | 0.27 | 0.27 | 0.28 | 0.26 | 11.62M |
| July 02, 2024 | 0.32 | 0.29 | 0.29 | 0.32 | 0.28 | 22.45M |
| July 01, 2024 | 0.4 | 0.34 | 0.34 | 0.4 | 0.32 | 29.67M |
| April 30, 2024 | 0.89 | 0.8 | 0.8 | 0.99 | 0.8 | 18.06M |
| April 29, 2024 | 1.03 | 1 | 1 | 1.12 | 0.98 | 18.83M |
| April 26, 2024 | 1.3 | 1.15 | 1.15 | 1.32 | 1.1 | 22.92M |
| April 25, 2024 | 1.41 | 1.37 | 1.37 | 1.53 | 1.37 | 16.91M |
| April 24, 2024 | 1.64 | 1.65 | 1.65 | 1.75 | 1.61 | 10.27M |
| April 23, 2024 | 1.68 | 1.7 | 1.7 | 1.91 | 1.68 | 11.33M |
| April 22, 2024 | 1.72 | 1.74 | 1.74 | 1.93 | 1.71 | 13.34M |
| April 19, 2024 | 2.58 | 2.05 | 2.05 | 2.68 | 2.05 | 17.81M |
| April 18, 2024 | 2.98 | 2.56 | 2.56 | 2.98 | 2.53 | 14.21M |
| April 17, 2024 | 2.95 | 3.06 | 3.06 | 3.12 | 2.95 | 5.53M |
| April 16, 2024 | 3.3 | 2.89 | 2.89 | 3.44 | 2.89 | 9.61M |
| April 15, 2024 | 3.66 | 3.45 | 3.45 | 3.93 | 3.18 | 13.16M |
| April 12, 2024 | 3.96 | 3.94 | 3.94 | 4.21 | 3.76 | 13.44M |
| April 11, 2024 | 3.43 | 4.07 | 4.07 | 4.1 | 3.41 | 12.18M |
| April 10, 2024 | 3.62 | 3.42 | 3.42 | 3.66 | 3.37 | 5.52M |
| April 09, 2024 | 3.62 | 3.67 | 3.67 | 3.71 | 3.42 | 7.25M |
| April 08, 2024 | 3.79 | 3.59 | 3.59 | 3.8 | 3.59 | 6.61M |
| April 03, 2024 | 3.89 | 3.83 | 3.83 | 4 | 3.83 | 5.49M |
| April 02, 2024 | 3.96 | 3.84 | 3.84 | 3.98 | 3.74 | 6.33M |
| April 01, 2024 | 3.91 | 3.96 | 3.96 | 3.97 | 3.87 | 5.34M |
| March 29, 2024 | 3.89 | 3.89 | 3.89 | 3.99 | 3.84 | 5.22M |
| March 28, 2024 | 3.72 | 3.88 | 3.88 | 3.93 | 3.72 | 7.25M |
| March 27, 2024 | 4.28 | 3.83 | 3.83 | 4.28 | 3.77 | 12.05M |
| March 26, 2024 | 4.49 | 4.28 | 4.28 | 4.49 | 4.26 | 10.12M |
| March 25, 2024 | 4.41 | 4.53 | 4.53 | 4.65 | 4.2 | 13.5M |
| March 22, 2024 | 4.25 | 4.33 | 4.33 | 4.57 | 4.2 | 14.71M |
| March 21, 2024 | 4.1 | 4.06 | 4.06 | 4.26 | 4.04 | 8.26M |
| March 20, 2024 | 4.05 | 4.07 | 4.07 | 4.1 | 4.02 | 5.86M |
| March 19, 2024 | 4.25 | 4.09 | 4.09 | 4.25 | 4.08 | 7.76M |
| March 18, 2024 | 4.26 | 4.25 | 4.25 | 4.32 | 4.16 | 8.45M |
