1.52
+0.12(+8.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0 |
| June 28, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0 |
| June 27, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0 |
| June 26, 2024 | 1.4 | 1.52 | 1.52 | 1.53 | 1.4 | 3.84M |
| June 25, 2024 | 1.41 | 1.4 | 1.4 | 1.43 | 1.35 | 2.94M |
| June 24, 2024 | 1.45 | 1.42 | 1.42 | 1.5 | 1.39 | 3.61M |
| June 21, 2024 | 1.49 | 1.47 | 1.47 | 1.6 | 1.42 | 3.9M |
| June 20, 2024 | 1.63 | 1.48 | 1.48 | 1.64 | 1.46 | 3.45M |
| June 19, 2024 | 1.79 | 1.62 | 1.62 | 1.81 | 1.62 | 2.33M |
| June 18, 2024 | 1.94 | 1.79 | 1.79 | 1.96 | 1.79 | 1.49M |
| June 17, 2024 | 1.89 | 1.96 | 1.96 | 2.03 | 1.89 | 1.32M |
| June 14, 2024 | 1.78 | 1.93 | 1.93 | 1.96 | 1.78 | 1.53M |
| June 13, 2024 | 1.63 | 1.79 | 1.79 | 1.8 | 1.63 | 2.62M |
| June 12, 2024 | 1.62 | 1.64 | 1.64 | 1.69 | 1.62 | 1.15M |
| June 11, 2024 | 1.59 | 1.66 | 1.66 | 1.77 | 1.56 | 4.15M |
| June 07, 2024 | 1.45 | 1.61 | 1.61 | 1.61 | 1.41 | 6.65M |
| June 06, 2024 | 1.38 | 1.46 | 1.46 | 1.52 | 1.37 | 9.12M |
| June 05, 2024 | 3.57 | 1.38 | 1.38 | 3.57 | 1.03 | 20.73M |
| April 29, 2024 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 266,700 |
| April 26, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 103,300 |
| April 25, 2024 | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 80,400 |
| April 24, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 58,000 |
| April 23, 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 48,000 |
| April 22, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 58,600 |
| April 19, 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 62,000 |
| April 18, 2024 | 10.21 | 10.22 | 10.22 | 10.5 | 9.98 | 813,800 |
| April 17, 2024 | 10.05 | 10.3 | 10.3 | 10.65 | 10.05 | 1.01M |
| April 16, 2024 | 10.63 | 10.16 | 10.16 | 10.81 | 10.16 | 846,500 |
| April 15, 2024 | 11.11 | 10.69 | 10.69 | 11.15 | 10.69 | 1.5M |
| April 12, 2024 | 11.1 | 11.25 | 11.25 | 11.33 | 11.04 | 841,500 |
| April 11, 2024 | 10.85 | 11.12 | 11.12 | 11.16 | 10.83 | 1.09M |
| April 10, 2024 | 11.06 | 10.97 | 10.97 | 11.22 | 10.7 | 1.44M |
| April 09, 2024 | 11.25 | 11.19 | 11.19 | 11.35 | 11 | 1.5M |
| April 08, 2024 | 10.52 | 11.19 | 11.19 | 11.19 | 10.46 | 2.1M |
| April 03, 2024 | 10.82 | 10.66 | 10.66 | 10.87 | 10.63 | 1.08M |
| April 02, 2024 | 10.66 | 10.67 | 10.67 | 10.89 | 10.57 | 1.4M |
| April 01, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.52 | 2.91M |
| March 29, 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 178,000 |
| March 28, 2024 | 9.69 | 9.79 | 9.79 | 9.79 | 9.59 | 636,290 |
| March 27, 2024 | 9.53 | 9.32 | 9.32 | 9.53 | 9.12 | 1.03M |
| March 26, 2024 | 9.44 | 9.6 | 9.6 | 9.67 | 9.37 | 1.5M |
| March 25, 2024 | 9.99 | 9.86 | 9.86 | 10.14 | 9.78 | 1.09M |
| March 22, 2024 | 9.7 | 9.97 | 9.97 | 10.18 | 9.7 | 1.37M |
| March 21, 2024 | 10.01 | 9.78 | 9.78 | 10.02 | 9.71 | 1.74M |
| March 20, 2024 | 10.15 | 10.09 | 10.09 | 10.23 | 9.93 | 1.3M |
| March 19, 2024 | 9.94 | 10.17 | 10.17 | 10.35 | 9.93 | 1.43M |
| March 18, 2024 | 9.97 | 9.98 | 9.98 | 10.13 | 9.85 | 1.72M |
| March 15, 2024 | 9.61 | 9.97 | 9.97 | 10.09 | 9.57 | 3M |
| March 14, 2024 | 9.63 | 9.61 | 9.61 | 9.78 | 9.43 | 1.55M |
| March 13, 2024 | 9.8 | 9.64 | 9.64 | 10.06 | 9.55 | 2.5M |
| March 12, 2024 | 10.02 | 9.89 | 9.89 | 10.16 | 9.75 | 2.32M |
| March 11, 2024 | 9.29 | 9.86 | 9.86 | 9.86 | 9.17 | 2.79M |
| March 08, 2024 | 9.8 | 9.39 | 9.39 | 9.88 | 9.23 | 4.06M |
| March 07, 2024 | 9.8 | 9.72 | 9.72 | 10.06 | 9.48 | 4.06M |
| March 06, 2024 | 10.01 | 9.96 | 9.96 | 10.4 | 9.7 | 4.42M |
| March 05, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 348,300 |
| March 04, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 389,700 |
| March 01, 2024 | 10.75 | 11.28 | 11.28 | 11.33 | 10.37 | 4.03M |