0.73
-0.04(-5.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 13, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0 |
| August 12, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0 |
| August 09, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0 |
| August 08, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0 |
| July 19, 2024 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 609,800 |
| July 18, 2024 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 513,000 |
| July 17, 2024 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 522,000 |
| July 16, 2024 | 0.85 | 0.85 | 0.85 | 0.92 | 0.85 | 17.89M |
| July 15, 2024 | 0.94 | 0.89 | 0.89 | 0.95 | 0.89 | 12.48M |
| July 12, 2024 | 0.87 | 0.94 | 0.94 | 0.95 | 0.86 | 18.65M |
| July 11, 2024 | 0.98 | 0.91 | 0.91 | 1 | 0.91 | 20.26M |
| July 10, 2024 | 0.91 | 0.96 | 0.96 | 0.96 | 0.86 | 27.54M |
| July 09, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 841,424 |
| July 08, 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.3M |
| July 05, 2024 | 0.83 | 0.83 | 0.83 | 0.83 | 0.82 | 9.15M |
| July 04, 2024 | 0.79 | 0.79 | 0.79 | 0.79 | 0.78 | 18.99M |
| July 03, 2024 | 0.67 | 0.75 | 0.75 | 0.75 | 0.67 | 20.7M |
| July 02, 2024 | 0.71 | 0.71 | 0.71 | 0.73 | 0.71 | 5.95M |
| July 01, 2024 | 0.75 | 0.75 | 0.75 | 0.77 | 0.75 | 9.89M |
| June 28, 2024 | 0.79 | 0.79 | 0.79 | 0.86 | 0.79 | 25.23M |
| June 27, 2024 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.29M |
| June 26, 2024 | 0.87 | 0.87 | 0.87 | 0.9 | 0.87 | 4.27M |
| June 25, 2024 | 0.92 | 0.92 | 0.92 | 0.96 | 0.92 | 6.81M |
| June 24, 2024 | 0.98 | 0.97 | 0.97 | 1.07 | 0.97 | 11.7M |
| June 21, 2024 | 1.02 | 1.02 | 1.02 | 1.04 | 1.02 | 8.01M |
| June 20, 2024 | 1.12 | 1.07 | 1.07 | 1.12 | 1.07 | 8.86M |
| June 19, 2024 | 1.15 | 1.13 | 1.13 | 1.17 | 1.11 | 7.37M |
| June 18, 2024 | 1.17 | 1.17 | 1.17 | 1.21 | 1.14 | 5.56M |
| June 17, 2024 | 1.21 | 1.19 | 1.19 | 1.22 | 1.16 | 4.54M |
| June 14, 2024 | 1.13 | 1.21 | 1.21 | 1.23 | 1.13 | 6.54M |
| June 13, 2024 | 1.19 | 1.19 | 1.19 | 1.22 | 1.19 | 6.91M |
| June 12, 2024 | 1.13 | 1.25 | 1.25 | 1.25 | 1.13 | 12.42M |
| June 11, 2024 | 1.21 | 1.19 | 1.19 | 1.22 | 1.19 | 4.7M |
| June 07, 2024 | 1.23 | 1.25 | 1.25 | 1.28 | 1.22 | 7.96M |
| June 06, 2024 | 1.28 | 1.28 | 1.28 | 1.35 | 1.28 | 7.29M |
| June 05, 2024 | 1.38 | 1.35 | 1.35 | 1.38 | 1.32 | 6.44M |
| June 04, 2024 | 1.37 | 1.31 | 1.31 | 1.38 | 1.31 | 7.57M |
| June 03, 2024 | 1.37 | 1.38 | 1.38 | 1.42 | 1.33 | 7.74M |
| May 31, 2024 | 1.35 | 1.36 | 1.36 | 1.41 | 1.34 | 8.54M |
| May 30, 2024 | 1.43 | 1.41 | 1.41 | 1.45 | 1.38 | 4.21M |
| May 29, 2024 | 1.36 | 1.43 | 1.43 | 1.43 | 1.33 | 4.89M |
| May 28, 2024 | 1.42 | 1.38 | 1.38 | 1.47 | 1.36 | 4.9M |
| May 27, 2024 | 1.41 | 1.43 | 1.43 | 1.46 | 1.4 | 8.52M |
| May 24, 2024 | 1.45 | 1.47 | 1.47 | 1.5 | 1.43 | 9.13M |
| May 23, 2024 | 1.41 | 1.43 | 1.43 | 1.48 | 1.41 | 6.86M |
| May 22, 2024 | 1.48 | 1.44 | 1.44 | 1.49 | 1.42 | 7.33M |
| May 21, 2024 | 1.42 | 1.48 | 1.48 | 1.5 | 1.42 | 10.31M |
| May 20, 2024 | 1.53 | 1.43 | 1.43 | 1.53 | 1.43 | 13.89M |
| May 17, 2024 | 1.42 | 1.5 | 1.5 | 1.5 | 1.42 | 8.94M |
| May 16, 2024 | 1.42 | 1.43 | 1.43 | 1.45 | 1.38 | 12.07M |
| May 15, 2024 | 1.43 | 1.45 | 1.45 | 1.45 | 1.41 | 12.47M |
| May 14, 2024 | 1.31 | 1.38 | 1.38 | 1.38 | 1.31 | 6.7M |
| May 13, 2024 | 1.31 | 1.31 | 1.31 | 1.36 | 1.31 | 10.78M |
| May 10, 2024 | 1.4 | 1.38 | 1.38 | 1.49 | 1.38 | 17.38M |
| May 09, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.4 | 20.42M |
| May 08, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 10.2M |
| May 07, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 856,800 |
| May 06, 2024 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.93M |
| April 29, 2024 | 1.56 | 1.61 | 1.61 | 1.62 | 1.46 | 23.67M |
| April 26, 2024 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.27M |