0.78
-0.09(-10.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 16, 2024 | 0.96 | 0.87 | 0.87 | 0.99 | 0.87 | 991.04M |
| July 15, 2024 | 0.94 | 0.97 | 0.97 | 1.01 | 0.88 | 957.66M |
| July 12, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.91 | 741.37M |
| July 11, 2024 | 0.84 | 0.87 | 0.87 | 0.87 | 0.8 | 502.08M |
| July 10, 2024 | 0.74 | 0.79 | 0.79 | 0.88 | 0.74 | 955.8M |
| July 09, 2024 | 0.91 | 0.82 | 0.82 | 0.92 | 0.82 | 825M |
| July 08, 2024 | 0.94 | 0.91 | 0.91 | 0.98 | 0.87 | 639.81M |
| July 05, 2024 | 0.99 | 0.96 | 0.96 | 1.06 | 0.96 | 907.4M |
| July 04, 2024 | 0.9 | 0.99 | 0.99 | 0.99 | 0.82 | 995.52M |
| July 03, 2024 | 0.92 | 0.9 | 0.9 | 0.92 | 0.9 | 181.76M |
| July 02, 2024 | 0.76 | 0.84 | 0.84 | 0.84 | 0.75 | 313.91M |
| July 01, 2024 | 0.68 | 0.76 | 0.76 | 0.76 | 0.68 | 648.5M |
| June 28, 2024 | 0.69 | 0.69 | 0.69 | 0.75 | 0.65 | 604.06M |
| June 27, 2024 | 0.72 | 0.71 | 0.71 | 0.78 | 0.7 | 869.15M |
| June 26, 2024 | 0.64 | 0.78 | 0.78 | 0.78 | 0.64 | 932.3M |
| June 25, 2024 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 24.22M |
| June 24, 2024 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 22.13M |
| June 21, 2024 | 0.88 | 0.88 | 0.88 | 0.92 | 0.88 | 141.05M |
| June 20, 2024 | 1.06 | 0.98 | 0.98 | 1.07 | 0.96 | 368.21M |
| June 19, 2024 | 1.09 | 1.07 | 1.07 | 1.1 | 1.06 | 103.75M |
| June 18, 2024 | 1.09 | 1.09 | 1.09 | 1.1 | 1.06 | 147.38M |
| June 17, 2024 | 1.11 | 1.09 | 1.09 | 1.13 | 1.08 | 121.16M |
| June 14, 2024 | 1.11 | 1.12 | 1.12 | 1.14 | 1.06 | 188.4M |
| June 13, 2024 | 1.16 | 1.12 | 1.12 | 1.17 | 1.1 | 172.46M |
| June 12, 2024 | 1.15 | 1.17 | 1.17 | 1.19 | 1.14 | 146.8M |
| June 11, 2024 | 1.19 | 1.16 | 1.16 | 1.2 | 1.1 | 215.31M |
| June 07, 2024 | 1.26 | 1.21 | 1.21 | 1.29 | 1.18 | 212.19M |
| June 06, 2024 | 1.32 | 1.22 | 1.22 | 1.35 | 1.22 | 344.64M |
| June 05, 2024 | 1.4 | 1.36 | 1.36 | 1.5 | 1.36 | 388.26M |
| June 04, 2024 | 1.22 | 1.38 | 1.38 | 1.38 | 1.22 | 235.62M |
| June 03, 2024 | 1.39 | 1.25 | 1.25 | 1.39 | 1.25 | 154.39M |
| May 31, 2024 | 1.39 | 1.39 | 1.39 | 1.4 | 1.38 | 41.62M |
| May 30, 2024 | 1.39 | 1.38 | 1.38 | 1.4 | 1.37 | 37.17M |
| May 29, 2024 | 1.39 | 1.39 | 1.39 | 1.41 | 1.38 | 34.77M |
| May 28, 2024 | 1.4 | 1.39 | 1.39 | 1.41 | 1.39 | 32.12M |
| May 27, 2024 | 1.41 | 1.4 | 1.4 | 1.42 | 1.39 | 38.65M |
| May 24, 2024 | 1.41 | 1.41 | 1.41 | 1.42 | 1.4 | 32.57M |
| May 23, 2024 | 1.45 | 1.41 | 1.41 | 1.46 | 1.4 | 58.35M |
| May 22, 2024 | 1.45 | 1.46 | 1.46 | 1.47 | 1.44 | 36.16M |
| May 21, 2024 | 1.48 | 1.45 | 1.45 | 1.48 | 1.45 | 42.79M |
| May 20, 2024 | 1.5 | 1.48 | 1.48 | 1.51 | 1.48 | 37.46M |
| May 17, 2024 | 1.49 | 1.5 | 1.5 | 1.5 | 1.48 | 38.91M |
| May 16, 2024 | 1.47 | 1.49 | 1.49 | 1.5 | 1.46 | 49.25M |
| May 15, 2024 | 1.47 | 1.46 | 1.46 | 1.48 | 1.46 | 23.79M |
| May 14, 2024 | 1.46 | 1.47 | 1.47 | 1.48 | 1.45 | 36.35M |
| May 13, 2024 | 1.48 | 1.46 | 1.46 | 1.48 | 1.45 | 29.95M |
| May 10, 2024 | 1.49 | 1.48 | 1.48 | 1.51 | 1.47 | 45.54M |
| May 09, 2024 | 1.47 | 1.5 | 1.5 | 1.5 | 1.47 | 39.02M |
| May 08, 2024 | 1.51 | 1.48 | 1.48 | 1.52 | 1.47 | 47.06M |
| May 07, 2024 | 1.52 | 1.52 | 1.52 | 1.53 | 1.51 | 32.66M |
| May 06, 2024 | 1.52 | 1.52 | 1.52 | 1.54 | 1.51 | 59.97M |
| April 30, 2024 | 1.53 | 1.5 | 1.5 | 1.56 | 1.49 | 122.82M |
| April 29, 2024 | 1.47 | 1.53 | 1.53 | 1.6 | 1.46 | 212.62M |
| April 26, 2024 | 1.42 | 1.45 | 1.45 | 1.45 | 1.4 | 56.97M |
| April 25, 2024 | 1.36 | 1.42 | 1.42 | 1.42 | 1.35 | 65.54M |
| April 24, 2024 | 1.4 | 1.4 | 1.4 | 1.41 | 1.38 | 37.1M |
| April 23, 2024 | 1.41 | 1.4 | 1.4 | 1.42 | 1.39 | 30.16M |
| April 22, 2024 | 1.43 | 1.41 | 1.41 | 1.44 | 1.4 | 36.8M |
| April 19, 2024 | 1.43 | 1.43 | 1.43 | 1.45 | 1.42 | 30.83M |
| April 18, 2024 | 1.44 | 1.44 | 1.44 | 1.46 | 1.42 | 40.02M |