0.29
-0.02(-6.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 24, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0 |
| June 21, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0 |
| June 20, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0 |
| June 19, 2024 | 0.31 | 0.29 | 0.29 | 0.31 | 0.28 | 6.47M |
| June 18, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.28 | 4.75M |
| June 17, 2024 | 0.29 | 0.31 | 0.31 | 0.32 | 0.29 | 5.04M |
| June 14, 2024 | 0.31 | 0.29 | 0.29 | 0.31 | 0.28 | 5.16M |
| June 13, 2024 | 0.32 | 0.31 | 0.31 | 0.32 | 0.31 | 1.79M |
| June 12, 2024 | 0.32 | 0.32 | 0.32 | 0.33 | 0.32 | 2.37M |
| June 11, 2024 | 0.33 | 0.32 | 0.32 | 0.33 | 0.31 | 4.6M |
| June 07, 2024 | 0.33 | 0.34 | 0.34 | 0.34 | 0.32 | 3.78M |
| June 06, 2024 | 0.33 | 0.33 | 0.33 | 0.34 | 0.32 | 4.97M |
| June 05, 2024 | 0.35 | 0.33 | 0.33 | 0.36 | 0.33 | 11.75M |
| June 04, 2024 | 0.33 | 0.34 | 0.34 | 0.36 | 0.33 | 8.75M |
| June 03, 2024 | 0.35 | 0.33 | 0.33 | 0.35 | 0.33 | 16.35M |
| May 31, 2024 | 0.33 | 0.36 | 0.36 | 0.36 | 0.32 | 19M |
| May 30, 2024 | 0.34 | 0.33 | 0.33 | 0.35 | 0.32 | 22.25M |
| May 29, 2024 | 1 | 0.35 | 0.35 | 1 | 0.33 | 35.82M |
| April 29, 2024 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 291,400 |
| April 26, 2024 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 374,300 |
| April 25, 2024 | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 180,800 |
| April 24, 2024 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 260,900 |
| April 23, 2024 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 194,300 |
| April 22, 2024 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 69,200 |
| April 19, 2024 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 1.59M |
| April 18, 2024 | 2.86 | 2.85 | 2.85 | 2.95 | 2.85 | 2.59M |
| April 17, 2024 | 3 | 3 | 3 | 3.12 | 3 | 5.64M |
| April 16, 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 484,300 |
| April 15, 2024 | 3.33 | 3.33 | 3.33 | 3.43 | 3.33 | 5.54M |
| April 12, 2024 | 3.34 | 3.51 | 3.51 | 3.51 | 3.18 | 8.63M |
| April 11, 2024 | 3.48 | 3.34 | 3.34 | 3.65 | 3.34 | 5.9M |
| April 10, 2024 | 3.54 | 3.52 | 3.52 | 3.64 | 3.52 | 4.96M |
| April 09, 2024 | 3.44 | 3.71 | 3.71 | 3.8 | 3.44 | 8.16M |
| April 08, 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 729,100 |
| April 03, 2024 | 3.81 | 3.81 | 3.81 | 3.87 | 3.81 | 3.29M |
| April 02, 2024 | 4.29 | 4.01 | 4.01 | 4.3 | 4.01 | 10.32M |
| April 01, 2024 | 3.72 | 4.1 | 4.1 | 4.1 | 3.71 | 10.94M |
| March 29, 2024 | 3.9 | 3.9 | 3.9 | 4.07 | 3.9 | 9.51M |
| March 28, 2024 | 3.84 | 4.11 | 4.11 | 4.24 | 3.84 | 15.06M |
| March 27, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 340,400 |
| March 26, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 357,300 |
| March 25, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 229,800 |
| March 22, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.14M |
| March 21, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 945,400 |
| March 20, 2024 | 5.33 | 5.22 | 5.22 | 5.42 | 5.22 | 5.39M |
| March 19, 2024 | 5.49 | 5.49 | 5.49 | 5.62 | 5.49 | 8.17M |
| March 18, 2024 | 6.37 | 5.78 | 5.78 | 6.37 | 5.77 | 17.49M |
| March 15, 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.93 | 12.94M |
| March 14, 2024 | 5.78 | 5.78 | 5.78 | 6.14 | 5.78 | 20.21M |
| March 13, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 702,000 |
| March 12, 2024 | 6.4 | 6.4 | 6.4 | 6.4 | 6.4 | 1.75M |
| March 11, 2024 | 6.48 | 6.74 | 6.74 | 6.79 | 6.48 | 7.76M |
| March 08, 2024 | 6.54 | 6.54 | 6.54 | 6.95 | 6.54 | 10.96M |
| March 07, 2024 | 6.82 | 6.88 | 6.88 | 7.54 | 6.82 | 16.87M |
| March 06, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 884,400 |
| March 05, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 840,700 |
| March 04, 2024 | 7.96 | 7.96 | 7.96 | 8.03 | 7.96 | 2.23M |
| March 01, 2024 | 8.44 | 8.38 | 8.38 | 9.18 | 8.38 | 8.13M |
| February 29, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 823,700 |
| February 28, 2024 | 9.81 | 9.28 | 9.28 | 10.09 | 9.28 | 5.72M |