0.43
-0.02(-4.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 12, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
| June 11, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
| June 07, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0 |
| May 15, 2024 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 29.97M |
| May 14, 2024 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 5.47M |
| May 13, 2024 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.24M |
| May 10, 2024 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4.24M |
| May 09, 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.42M |
| May 08, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.11M |
| May 07, 2024 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 484,700 |
| May 06, 2024 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 923,800 |
| April 29, 2024 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 15.74M |
| April 26, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 9.06M |
| April 25, 2024 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 4.3M |
| April 24, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 3.5M |
| April 23, 2024 | 0.78 | 0.78 | 0.78 | 0.79 | 0.78 | 24.4M |
| April 22, 2024 | 0.82 | 0.82 | 0.82 | 0.84 | 0.82 | 34.3M |
| April 19, 2024 | 0.92 | 0.86 | 0.86 | 0.93 | 0.86 | 55.36M |
| April 18, 2024 | 0.95 | 0.91 | 0.91 | 0.96 | 0.91 | 23.78M |
| April 17, 2024 | 0.94 | 0.96 | 0.96 | 0.97 | 0.93 | 19.57M |
| April 16, 2024 | 0.95 | 0.94 | 0.94 | 0.99 | 0.93 | 23.83M |
| April 15, 2024 | 0.96 | 0.98 | 0.98 | 0.99 | 0.94 | 30.14M |
| April 12, 2024 | 1.01 | 0.99 | 0.99 | 1.01 | 0.99 | 10.15M |
| April 11, 2024 | 1.01 | 1.02 | 1.02 | 1.03 | 0.99 | 10.19M |
| April 10, 2024 | 0.99 | 1.03 | 1.03 | 1.05 | 0.99 | 17.1M |
| April 09, 2024 | 1 | 1 | 1 | 1.02 | 1 | 18.59M |
| April 08, 2024 | 1.1 | 1.05 | 1.05 | 1.1 | 1.05 | 17.94M |
| April 03, 2024 | 1.11 | 1.1 | 1.1 | 1.12 | 1.1 | 6.81M |
| April 02, 2024 | 1.1 | 1.12 | 1.12 | 1.14 | 1.09 | 11.57M |
| April 01, 2024 | 1.08 | 1.1 | 1.1 | 1.1 | 1.08 | 3.97M |
| March 29, 2024 | 1.09 | 1.09 | 1.09 | 1.09 | 1.07 | 6.2M |
| March 28, 2024 | 1.07 | 1.09 | 1.09 | 1.1 | 1.06 | 7.34M |
| March 27, 2024 | 1.11 | 1.08 | 1.08 | 1.11 | 1.07 | 11.27M |
| March 26, 2024 | 1.12 | 1.11 | 1.11 | 1.12 | 1.09 | 14.4M |
| March 25, 2024 | 1.11 | 1.11 | 1.11 | 1.13 | 1.1 | 11.18M |
| March 22, 2024 | 1.14 | 1.12 | 1.12 | 1.14 | 1.1 | 10.45M |
| March 21, 2024 | 1.14 | 1.13 | 1.13 | 1.15 | 1.13 | 6.62M |
| March 20, 2024 | 1.14 | 1.14 | 1.14 | 1.15 | 1.13 | 5.54M |
| March 19, 2024 | 1.15 | 1.14 | 1.14 | 1.16 | 1.13 | 9.06M |
| March 18, 2024 | 1.16 | 1.15 | 1.15 | 1.16 | 1.14 | 9.54M |
| March 15, 2024 | 1.15 | 1.16 | 1.16 | 1.16 | 1.14 | 6.04M |
| March 14, 2024 | 1.14 | 1.15 | 1.15 | 1.16 | 1.14 | 8.66M |
| March 13, 2024 | 1.18 | 1.15 | 1.15 | 1.18 | 1.14 | 15.35M |
| March 12, 2024 | 1.16 | 1.18 | 1.18 | 1.2 | 1.15 | 17.66M |
| March 11, 2024 | 1.15 | 1.16 | 1.16 | 1.17 | 1.13 | 11.07M |
| March 08, 2024 | 1.14 | 1.15 | 1.15 | 1.16 | 1.13 | 9.25M |
| March 07, 2024 | 1.15 | 1.14 | 1.14 | 1.17 | 1.14 | 9.14M |
| March 06, 2024 | 1.17 | 1.15 | 1.15 | 1.18 | 1.14 | 17.06M |
| March 05, 2024 | 1.15 | 1.18 | 1.18 | 1.19 | 1.13 | 19.47M |
| March 04, 2024 | 1.16 | 1.14 | 1.14 | 1.17 | 1.12 | 16.04M |
| March 01, 2024 | 1.17 | 1.16 | 1.16 | 1.18 | 1.15 | 10.3M |
| February 29, 2024 | 1.15 | 1.18 | 1.18 | 1.18 | 1.15 | 13.1M |
| February 28, 2024 | 1.2 | 1.16 | 1.16 | 1.21 | 1.14 | 23.03M |
| February 27, 2024 | 1.22 | 1.2 | 1.2 | 1.23 | 1.19 | 17.74M |
| February 26, 2024 | 1.19 | 1.22 | 1.22 | 1.25 | 1.19 | 29.33M |
| February 23, 2024 | 1.17 | 1.2 | 1.2 | 1.21 | 1.16 | 25.84M |
| February 22, 2024 | 1.17 | 1.18 | 1.18 | 1.22 | 1.14 | 38.94M |
| February 21, 2024 | 1.13 | 1.17 | 1.17 | 1.17 | 1.12 | 17.58M |
| February 20, 2024 | 1.06 | 1.11 | 1.11 | 1.11 | 1.05 | 23.34M |
| February 19, 2024 | 1.02 | 1.06 | 1.06 | 1.07 | 1.01 | 23.83M |