0.37
-0.02(-5.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 08, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0 |
| July 05, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0 |
| July 04, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0 |
| July 03, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0 |
| June 13, 2024 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 3.34M |
| June 12, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.16M |
| June 11, 2024 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 472,600 |
| June 07, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 367,600 |
| June 06, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 296,200 |
| June 05, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 674,500 |
| June 04, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 220,900 |
| June 03, 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 238,200 |
| May 31, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 445,500 |
| May 30, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 833,900 |
| May 29, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.43M |
| May 28, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 958,500 |
| May 27, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 6.06M |
| May 24, 2024 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 4.86M |
| May 23, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.86M |
| May 22, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 3.41M |
| May 21, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.37M |
| May 20, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.03M |
| May 17, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.69M |
| May 16, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.81M |
| May 15, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 4.14M |
| May 14, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.54M |
| May 13, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 410,600 |
| May 10, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.3M |
| May 09, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.66M |
| May 08, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 989,500 |
| May 07, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 319,000 |
| May 06, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 498,000 |
| April 29, 2024 | 1.46 | 1.53 | 1.53 | 1.53 | 1.41 | 38.22M |
| April 26, 2024 | 1.5 | 1.49 | 1.49 | 1.51 | 1.43 | 52.52M |
| April 25, 2024 | 1.6 | 1.59 | 1.59 | 1.61 | 1.58 | 9.56M |
| April 24, 2024 | 1.58 | 1.59 | 1.59 | 1.6 | 1.57 | 6.99M |
| April 23, 2024 | 1.58 | 1.59 | 1.59 | 1.6 | 1.57 | 8M |
| April 22, 2024 | 1.59 | 1.57 | 1.57 | 1.61 | 1.56 | 7.22M |
| April 19, 2024 | 1.61 | 1.6 | 1.6 | 1.63 | 1.58 | 9.6M |
| April 18, 2024 | 1.63 | 1.61 | 1.61 | 1.63 | 1.6 | 9.18M |
| April 17, 2024 | 1.55 | 1.63 | 1.63 | 1.63 | 1.54 | 14.09M |
| April 16, 2024 | 1.67 | 1.53 | 1.53 | 1.67 | 1.51 | 22.81M |
| April 15, 2024 | 1.74 | 1.68 | 1.68 | 1.75 | 1.65 | 17.37M |
| April 12, 2024 | 1.77 | 1.75 | 1.75 | 1.78 | 1.74 | 6.94M |
| April 11, 2024 | 1.75 | 1.76 | 1.76 | 1.79 | 1.73 | 9.23M |
| April 10, 2024 | 1.78 | 1.75 | 1.75 | 1.79 | 1.75 | 9.79M |
| April 09, 2024 | 1.75 | 1.79 | 1.79 | 1.8 | 1.75 | 7.06M |
| April 08, 2024 | 1.8 | 1.76 | 1.76 | 1.81 | 1.75 | 12.53M |
| April 03, 2024 | 1.8 | 1.81 | 1.81 | 1.82 | 1.79 | 8.83M |
| April 02, 2024 | 1.78 | 1.82 | 1.82 | 1.83 | 1.78 | 17.58M |
| April 01, 2024 | 1.77 | 1.79 | 1.79 | 1.79 | 1.76 | 9.1M |
| March 29, 2024 | 1.75 | 1.76 | 1.76 | 1.77 | 1.74 | 7.39M |
| March 28, 2024 | 1.72 | 1.75 | 1.75 | 1.76 | 1.71 | 9.55M |
| March 27, 2024 | 1.77 | 1.72 | 1.72 | 1.78 | 1.72 | 12.28M |
| March 26, 2024 | 1.77 | 1.78 | 1.78 | 1.78 | 1.72 | 11.06M |
| March 25, 2024 | 1.79 | 1.77 | 1.77 | 1.81 | 1.76 | 9.16M |
| March 22, 2024 | 1.83 | 1.8 | 1.8 | 1.84 | 1.78 | 11.59M |
| March 21, 2024 | 1.83 | 1.83 | 1.83 | 1.85 | 1.81 | 10.5M |
| March 20, 2024 | 1.82 | 1.84 | 1.84 | 1.84 | 1.81 | 10.23M |
| March 19, 2024 | 1.84 | 1.82 | 1.82 | 1.85 | 1.82 | 12.19M |