0.29
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2025 | 0.24 | 0.24 | 0.24 | 0.25 | 0.23 | 166.6M |
| February 12, 2025 | 0.24 | 0.25 | 0.25 | 0.27 | 0.24 | 135.97M |
| February 11, 2025 | 0.25 | 0.25 | 0.25 | 0.27 | 0.24 | 176.39M |
| February 10, 2025 | 0.27 | 0.27 | 0.27 | 0.28 | 0.27 | 61.35M |
| February 07, 2025 | 0.62 | 0.3 | 0.3 | 0.62 | 0.18 | 312.8M |
| February 06, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| February 05, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| January 27, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| January 24, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| January 23, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| January 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| January 21, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| January 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| January 17, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| January 16, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| January 15, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| January 14, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| January 13, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| January 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| January 09, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| January 08, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| January 07, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| January 06, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| January 03, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| January 02, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| December 31, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| December 30, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| December 27, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| December 26, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0 |
| December 25, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.56M |
| December 24, 2024 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 2.31M |
| December 23, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.99M |
| December 20, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 37.78M |
| December 19, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0 |
| December 18, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0 |
| December 17, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0 |
| December 16, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0 |
| December 13, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0 |
| December 12, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 21.78M |
| December 11, 2024 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 30.35M |
| December 10, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 27.72M |
| December 09, 2024 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | 119.25M |
| December 06, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.19 | 290.76M |
| December 05, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 16.65M |
| December 04, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 36.11M |
| December 03, 2024 | 0.98 | 1.08 | 1.08 | 1.08 | 0.98 | 305.4M |
| December 02, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 37.98M |
| November 29, 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 8.62M |
| November 28, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 6.46M |
| November 27, 2024 | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 2.66M |
| November 26, 2024 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.94M |
| November 25, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.65M |
| November 22, 2024 | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 1.56M |
| November 21, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 1.87M |
| November 20, 2024 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.94M |
| November 19, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 501,600 |
| November 18, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 713,900 |
| November 15, 2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 942,000 |
| November 14, 2024 | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 594,400 |
| November 13, 2024 | 2 | 2 | 2 | 2 | 2 | 672,000 |
