0.50
-0.05(-9.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 25, 2024 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
| June 24, 2024 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
| June 21, 2024 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
| June 20, 2024 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0 |
| May 30, 2024 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 6.7M |
| May 29, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.9M |
| May 28, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.62M |
| May 27, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 13.1M |
| May 24, 2024 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 22.08M |
| May 23, 2024 | 0.9 | 0.83 | 0.83 | 0.91 | 0.83 | 61.94M |
| May 22, 2024 | 0.89 | 0.92 | 0.92 | 0.94 | 0.89 | 28.84M |
| May 21, 2024 | 0.92 | 0.91 | 0.91 | 0.93 | 0.88 | 52.82M |
| May 20, 2024 | 0.97 | 0.93 | 0.93 | 0.98 | 0.92 | 51.43M |
| May 17, 2024 | 0.96 | 0.99 | 0.99 | 0.99 | 0.92 | 68.92M |
| May 16, 2024 | 0.9 | 0.97 | 0.97 | 0.98 | 0.9 | 56.03M |
| May 15, 2024 | 0.91 | 0.9 | 0.9 | 0.93 | 0.9 | 19.18M |
| May 14, 2024 | 0.87 | 0.91 | 0.91 | 0.92 | 0.87 | 36.27M |
| May 13, 2024 | 0.91 | 0.88 | 0.88 | 0.93 | 0.87 | 49.62M |
| May 10, 2024 | 0.97 | 0.94 | 0.94 | 0.98 | 0.92 | 40.38M |
| May 09, 2024 | 0.97 | 0.97 | 0.97 | 0.99 | 0.96 | 24.79M |
| May 08, 2024 | 0.98 | 0.97 | 0.97 | 1 | 0.97 | 17.96M |
| May 07, 2024 | 0.98 | 0.99 | 0.99 | 1 | 0.96 | 36.52M |
| May 06, 2024 | 0.95 | 0.98 | 0.98 | 1.02 | 0.94 | 40.34M |
| April 30, 2024 | 1.03 | 0.96 | 0.96 | 1.03 | 0.95 | 50.35M |
| April 29, 2024 | 0.93 | 1.03 | 1.03 | 1.03 | 0.92 | 49.94M |
| April 26, 2024 | 0.91 | 0.94 | 0.94 | 0.95 | 0.9 | 29.68M |
| April 25, 2024 | 0.93 | 0.92 | 0.92 | 0.94 | 0.9 | 26.26M |
| April 24, 2024 | 0.94 | 0.94 | 0.94 | 0.96 | 0.93 | 26.97M |
| April 23, 2024 | 0.89 | 0.96 | 0.96 | 0.98 | 0.88 | 36.29M |
| April 22, 2024 | 0.9 | 0.89 | 0.89 | 0.93 | 0.88 | 25.72M |
| April 19, 2024 | 0.96 | 0.91 | 0.91 | 0.96 | 0.87 | 45.15M |
| April 18, 2024 | 0.99 | 0.97 | 0.97 | 1.01 | 0.96 | 29.35M |
| April 17, 2024 | 0.88 | 1.01 | 1.01 | 1.02 | 0.88 | 41.41M |
| April 16, 2024 | 1.01 | 0.96 | 0.96 | 1.05 | 0.96 | 24.52M |
| April 15, 2024 | 1.17 | 1.07 | 1.07 | 1.18 | 1.07 | 31.74M |
| April 12, 2024 | 1.21 | 1.19 | 1.19 | 1.23 | 1.18 | 13.55M |
| April 11, 2024 | 1.22 | 1.21 | 1.21 | 1.25 | 1.2 | 17.38M |
| April 10, 2024 | 1.26 | 1.23 | 1.23 | 1.27 | 1.22 | 19.61M |
| April 09, 2024 | 1.24 | 1.27 | 1.27 | 1.27 | 1.23 | 10.77M |
| April 08, 2024 | 1.29 | 1.24 | 1.24 | 1.3 | 1.24 | 22.81M |
| April 03, 2024 | 1.32 | 1.3 | 1.3 | 1.33 | 1.28 | 22.69M |
| April 02, 2024 | 1.29 | 1.33 | 1.33 | 1.35 | 1.28 | 35.95M |
| April 01, 2024 | 1.27 | 1.3 | 1.3 | 1.3 | 1.25 | 30.24M |
| March 29, 2024 | 1.24 | 1.27 | 1.27 | 1.29 | 1.22 | 29.48M |
| March 28, 2024 | 1.23 | 1.23 | 1.23 | 1.25 | 1.21 | 18.2M |
| March 27, 2024 | 1.27 | 1.23 | 1.23 | 1.27 | 1.23 | 19.66M |
| March 26, 2024 | 1.25 | 1.27 | 1.27 | 1.28 | 1.24 | 21.85M |
| March 25, 2024 | 1.3 | 1.25 | 1.25 | 1.31 | 1.25 | 29.32M |
| March 22, 2024 | 1.33 | 1.31 | 1.31 | 1.35 | 1.29 | 28.17M |
| March 21, 2024 | 1.34 | 1.33 | 1.33 | 1.36 | 1.32 | 25.32M |
| March 20, 2024 | 1.34 | 1.35 | 1.35 | 1.35 | 1.32 | 22.06M |
| March 19, 2024 | 1.32 | 1.35 | 1.35 | 1.37 | 1.31 | 34.18M |
| March 18, 2024 | 1.31 | 1.33 | 1.33 | 1.33 | 1.3 | 29.79M |
| March 15, 2024 | 1.27 | 1.31 | 1.31 | 1.31 | 1.26 | 39.32M |
| March 14, 2024 | 1.29 | 1.27 | 1.27 | 1.3 | 1.25 | 26.33M |
| March 13, 2024 | 1.32 | 1.29 | 1.29 | 1.33 | 1.28 | 30.72M |
| March 12, 2024 | 1.29 | 1.32 | 1.32 | 1.32 | 1.27 | 31.85M |
| March 11, 2024 | 1.26 | 1.3 | 1.3 | 1.34 | 1.24 | 37.73M |
| March 08, 2024 | 1.27 | 1.25 | 1.25 | 1.27 | 1.24 | 20.42M |
| March 07, 2024 | 1.24 | 1.27 | 1.27 | 1.29 | 1.23 | 31.77M |