0.85
-0.04(-4.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2024 | 0.89 | 0.89 | 0.89 | 0.93 | 0.89 | 70.23M |
| June 19, 2024 | 0.96 | 0.94 | 0.94 | 1.02 | 0.94 | 161.75M |
| June 18, 2024 | 0.98 | 0.99 | 0.99 | 1 | 0.95 | 145.85M |
| June 17, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 6.78M |
| June 14, 2024 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 9.12M |
| June 13, 2024 | 0.78 | 0.86 | 0.86 | 0.86 | 0.78 | 104.72M |
| June 12, 2024 | 0.82 | 0.82 | 0.82 | 0.86 | 0.82 | 86.48M |
| June 11, 2024 | 0.85 | 0.86 | 0.86 | 0.86 | 0.84 | 48.27M |
| June 07, 2024 | 0.85 | 0.82 | 0.82 | 0.87 | 0.82 | 58.78M |
| June 06, 2024 | 0.92 | 0.86 | 0.86 | 0.94 | 0.86 | 41.89M |
| June 05, 2024 | 0.88 | 0.9 | 0.9 | 0.91 | 0.86 | 33.09M |
| June 04, 2024 | 0.87 | 0.9 | 0.9 | 0.95 | 0.87 | 51.5M |
| June 03, 2024 | 0.96 | 0.92 | 0.92 | 0.97 | 0.92 | 41.91M |
| May 31, 2024 | 0.93 | 0.97 | 0.97 | 0.99 | 0.91 | 67.81M |
| May 30, 2024 | 0.88 | 0.95 | 0.95 | 0.95 | 0.86 | 80.68M |
| May 29, 2024 | 0.9 | 0.9 | 0.9 | 0.9 | 0.89 | 37.9M |
| May 28, 2024 | 0.86 | 0.86 | 0.86 | 0.9 | 0.86 | 60.64M |
| May 27, 2024 | 0.93 | 0.91 | 0.91 | 0.94 | 0.91 | 39.5M |
| May 24, 2024 | 0.99 | 0.96 | 0.96 | 0.99 | 0.96 | 53.78M |
| May 23, 2024 | 1.02 | 1 | 1 | 1.02 | 0.97 | 70.2M |
| May 22, 2024 | 0.96 | 1 | 1 | 1.03 | 0.95 | 99.11M |
| May 21, 2024 | 1.02 | 1 | 1 | 1.03 | 1 | 116.75M |
| May 20, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.02 | 145.11M |
| May 17, 2024 | 1 | 1 | 1 | 1 | 1 | 12.14M |
| May 16, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.44M |
| May 15, 2024 | 0.9 | 0.9 | 0.9 | 0.9 | 0.89 | 39.79M |
| May 14, 2024 | 0.78 | 0.86 | 0.86 | 0.86 | 0.78 | 115.88M |
| May 13, 2024 | 0.82 | 0.82 | 0.82 | 0.85 | 0.82 | 44.88M |
| May 10, 2024 | 0.86 | 0.86 | 0.86 | 0.88 | 0.86 | 82.47M |
| May 09, 2024 | 0.9 | 0.9 | 0.9 | 0.92 | 0.9 | 124.7M |
| May 08, 2024 | 0.86 | 0.95 | 0.95 | 0.95 | 0.86 | 140.7M |
| May 07, 2024 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 2.71M |
| May 06, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.76M |
| April 29, 2024 | 0.89 | 1 | 1 | 1 | 0.88 | 105.46M |
| April 26, 2024 | 0.89 | 0.91 | 0.91 | 0.94 | 0.86 | 73.89M |
| April 25, 2024 | 0.94 | 0.9 | 0.9 | 0.95 | 0.88 | 104.11M |
| April 24, 2024 | 1.03 | 0.97 | 0.97 | 1.03 | 0.93 | 82.72M |
| April 23, 2024 | 1.02 | 1.03 | 1.03 | 1.05 | 1.02 | 28.2M |
| April 22, 2024 | 1.04 | 1.02 | 1.02 | 1.05 | 1 | 30.49M |
| April 19, 2024 | 1.06 | 1.04 | 1.04 | 1.09 | 1.03 | 36.81M |
| April 18, 2024 | 1.08 | 1.06 | 1.06 | 1.08 | 1.05 | 39.22M |
| April 17, 2024 | 1.01 | 1.08 | 1.08 | 1.1 | 1.01 | 53.99M |
| April 16, 2024 | 1.06 | 1 | 1 | 1.06 | 0.99 | 54.83M |
| April 15, 2024 | 1.14 | 1.08 | 1.08 | 1.14 | 1.04 | 69.86M |
| April 12, 2024 | 1.21 | 1.16 | 1.16 | 1.22 | 1.15 | 41.23M |
| April 11, 2024 | 1.21 | 1.21 | 1.21 | 1.24 | 1.19 | 25.94M |
| April 10, 2024 | 1.28 | 1.22 | 1.22 | 1.29 | 1.21 | 48.83M |
| April 09, 2024 | 1.28 | 1.29 | 1.29 | 1.3 | 1.27 | 27.65M |
| April 08, 2024 | 1.33 | 1.28 | 1.28 | 1.34 | 1.28 | 48.09M |
| April 03, 2024 | 1.35 | 1.34 | 1.34 | 1.36 | 1.33 | 28.91M |
| April 02, 2024 | 1.35 | 1.36 | 1.36 | 1.39 | 1.33 | 59.85M |
| April 01, 2024 | 1.32 | 1.36 | 1.36 | 1.36 | 1.31 | 43.61M |
| March 29, 2024 | 1.35 | 1.33 | 1.33 | 1.36 | 1.32 | 51.78M |
| March 28, 2024 | 1.34 | 1.36 | 1.36 | 1.38 | 1.31 | 59.72M |
| March 27, 2024 | 1.43 | 1.35 | 1.35 | 1.44 | 1.35 | 73.94M |
| March 26, 2024 | 1.41 | 1.44 | 1.44 | 1.48 | 1.4 | 95.71M |
| March 25, 2024 | 1.44 | 1.42 | 1.42 | 1.48 | 1.4 | 148.18M |
| March 22, 2024 | 1.4 | 1.52 | 1.52 | 1.55 | 1.38 | 228.75M |
| March 21, 2024 | 1.44 | 1.41 | 1.41 | 1.46 | 1.4 | 96.52M |
| March 20, 2024 | 1.49 | 1.44 | 1.44 | 1.51 | 1.41 | 160.22M |