0.28
-0.01(-3.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0 |
| June 28, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0 |
| June 27, 2024 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0 |
| June 26, 2024 | 0.29 | 0.29 | 0.29 | 0.3 | 0.27 | 10.03M |
| June 25, 2024 | 0.3 | 0.29 | 0.29 | 0.31 | 0.28 | 16.59M |
| June 24, 2024 | 0.31 | 0.31 | 0.31 | 0.32 | 0.3 | 9.79M |
| June 21, 2024 | 0.31 | 0.31 | 0.31 | 0.32 | 0.3 | 4.39M |
| June 20, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.3 | 3.64M |
| June 19, 2024 | 0.31 | 0.31 | 0.31 | 0.32 | 0.3 | 5.74M |
| June 18, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.3 | 9.14M |
| June 17, 2024 | 0.31 | 0.32 | 0.32 | 0.34 | 0.3 | 15.98M |
| June 14, 2024 | 0.3 | 0.31 | 0.31 | 0.31 | 0.29 | 10.44M |
| June 13, 2024 | 0.3 | 0.3 | 0.3 | 0.31 | 0.29 | 6.18M |
| June 12, 2024 | 0.32 | 0.3 | 0.3 | 0.32 | 0.3 | 12.65M |
| June 11, 2024 | 0.32 | 0.32 | 0.32 | 0.33 | 0.31 | 14.28M |
| June 07, 2024 | 0.32 | 0.32 | 0.32 | 0.34 | 0.3 | 20.12M |
| June 06, 2024 | 0.3 | 0.33 | 0.33 | 0.34 | 0.3 | 25.53M |
| June 05, 2024 | 0.99 | 0.33 | 0.33 | 0.99 | 0.25 | 53.22M |
| April 29, 2024 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.34M |
| April 26, 2024 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 456,800 |
| April 25, 2024 | 2.19 | 2.19 | 2.19 | 2.21 | 2.19 | 18.62M |
| April 24, 2024 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 124,500 |
| April 23, 2024 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 255,400 |
| April 22, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 48,900 |
| April 19, 2024 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 59,900 |
| April 18, 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 135,300 |
| April 17, 2024 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 330,400 |
| April 16, 2024 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 33,800 |
| April 15, 2024 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 537,300 |
| April 12, 2024 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 190,300 |
| April 11, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 473,900 |
| April 10, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 415,000 |
| April 09, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 364,800 |
| April 08, 2024 | 4.27 | 4.26 | 4.26 | 4.35 | 4.26 | 2.6M |
| April 03, 2024 | 4.71 | 4.48 | 4.48 | 4.73 | 4.48 | 6.75M |
| April 02, 2024 | 4.8 | 4.72 | 4.72 | 4.85 | 4.66 | 5.53M |
| April 01, 2024 | 4.8 | 4.79 | 4.79 | 4.86 | 4.66 | 5.82M |
| March 29, 2024 | 4.79 | 4.79 | 4.79 | 5 | 4.79 | 9M |
| March 28, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 828,100 |
| March 27, 2024 | 5.51 | 5.31 | 5.31 | 5.55 | 5.31 | 2.28M |
| March 26, 2024 | 5.76 | 5.59 | 5.59 | 5.8 | 5.53 | 2.47M |
| March 25, 2024 | 5.91 | 5.81 | 5.81 | 6 | 5.7 | 3.65M |
| March 22, 2024 | 5.85 | 5.83 | 5.83 | 5.87 | 5.71 | 1.97M |
| March 21, 2024 | 5.83 | 5.81 | 5.81 | 5.9 | 5.69 | 4.41M |
| March 20, 2024 | 5.78 | 5.8 | 5.8 | 5.89 | 5.68 | 3.95M |
| March 19, 2024 | 5.9 | 5.86 | 5.86 | 5.93 | 5.65 | 4.77M |
| March 18, 2024 | 5.96 | 5.94 | 5.94 | 5.99 | 5.87 | 3.03M |
| March 15, 2024 | 5.86 | 5.95 | 5.95 | 5.97 | 5.79 | 2.83M |
| March 14, 2024 | 5.78 | 5.88 | 5.88 | 5.91 | 5.7 | 4.89M |
| March 13, 2024 | 5.8 | 5.77 | 5.77 | 6.06 | 5.71 | 6.45M |
| March 12, 2024 | 5.57 | 5.8 | 5.8 | 5.8 | 5.57 | 5.27M |
| March 11, 2024 | 5.24 | 5.52 | 5.52 | 5.52 | 5.24 | 2.84M |
| March 08, 2024 | 5.15 | 5.26 | 5.26 | 5.29 | 5.05 | 3.83M |
| March 07, 2024 | 5.12 | 5.13 | 5.13 | 5.17 | 5.03 | 4.19M |
| March 06, 2024 | 5.2 | 5.22 | 5.22 | 5.3 | 5.08 | 5.67M |
| March 05, 2024 | 4.88 | 5.07 | 5.07 | 5.09 | 4.81 | 5.27M |
| March 04, 2024 | 4.7 | 4.87 | 4.87 | 4.88 | 4.49 | 5.37M |
| March 01, 2024 | 4.87 | 4.7 | 4.7 | 4.89 | 4.65 | 5.05M |
