0.67
-0.03(-4.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0 |
| March 26, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0 |
| March 25, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0 |
| March 22, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0 |
| March 07, 2024 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 5.18M |
| March 06, 2024 | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 3.2M |
| March 05, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 990,500 |
| March 04, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 6.52M |
| March 01, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 10.83M |
| February 29, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 15.3M |
| February 28, 2024 | 0.94 | 0.9 | 0.9 | 0.96 | 0.9 | 87.29M |
| February 27, 2024 | 0.94 | 0.95 | 0.95 | 0.99 | 0.94 | 91.93M |
| February 26, 2024 | 0.96 | 0.97 | 0.97 | 1 | 0.93 | 115.21M |
| February 23, 2024 | 0.86 | 0.95 | 0.95 | 0.95 | 0.86 | 180.49M |
| February 22, 2024 | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 4.5M |
| February 21, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.32M |
| February 20, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 7.95M |
| February 19, 2024 | 0.7 | 0.78 | 0.78 | 0.78 | 0.7 | 110.66M |
| February 08, 2024 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 13.79M |
| February 07, 2024 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 21.84M |
| February 06, 2024 | 0.82 | 0.82 | 0.82 | 0.86 | 0.82 | 172.4M |
| February 05, 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 4.46M |
| February 02, 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 5.61M |
| February 01, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 7.08M |
| January 31, 2024 | 1.01 | 1.01 | 1.01 | 1.02 | 1.01 | 29.25M |
| January 30, 2024 | 1.06 | 1.06 | 1.06 | 1.09 | 1.06 | 72.97M |
| January 29, 2024 | 1.12 | 1.12 | 1.12 | 1.14 | 1.12 | 53M |
| January 26, 2024 | 1.2 | 1.18 | 1.18 | 1.24 | 1.17 | 72.34M |
| January 25, 2024 | 1.24 | 1.23 | 1.23 | 1.25 | 1.2 | 88.58M |
| January 24, 2024 | 1.25 | 1.26 | 1.26 | 1.29 | 1.22 | 69.96M |
| January 23, 2024 | 1.26 | 1.24 | 1.24 | 1.31 | 1.22 | 98.53M |
| January 22, 2024 | 1.28 | 1.28 | 1.28 | 1.3 | 1.28 | 17.43M |
| January 19, 2024 | 1.29 | 1.35 | 1.35 | 1.43 | 1.29 | 58.3M |
| January 18, 2024 | 1.36 | 1.36 | 1.36 | 1.38 | 1.36 | 13.81M |
| January 17, 2024 | 1.49 | 1.43 | 1.43 | 1.5 | 1.43 | 31.77M |
| January 16, 2024 | 1.55 | 1.5 | 1.5 | 1.55 | 1.47 | 36.48M |
| January 15, 2024 | 1.54 | 1.55 | 1.55 | 1.56 | 1.54 | 11.12M |
| January 12, 2024 | 1.56 | 1.55 | 1.55 | 1.57 | 1.55 | 11.65M |
| January 11, 2024 | 1.55 | 1.56 | 1.56 | 1.57 | 1.55 | 15.4M |
| January 10, 2024 | 1.58 | 1.56 | 1.56 | 1.59 | 1.54 | 19.13M |
| January 09, 2024 | 1.56 | 1.57 | 1.57 | 1.58 | 1.55 | 12.65M |
| January 08, 2024 | 1.57 | 1.55 | 1.55 | 1.58 | 1.55 | 13.15M |
| January 05, 2024 | 1.61 | 1.57 | 1.57 | 1.62 | 1.56 | 27.43M |
| January 04, 2024 | 1.6 | 1.62 | 1.62 | 1.65 | 1.59 | 25.5M |
| January 03, 2024 | 1.59 | 1.61 | 1.61 | 1.61 | 1.58 | 17.16M |
| January 02, 2024 | 1.58 | 1.59 | 1.59 | 1.63 | 1.58 | 23.96M |
| December 29, 2023 | 1.57 | 1.57 | 1.57 | 1.59 | 1.56 | 20.9M |
| December 28, 2023 | 1.54 | 1.57 | 1.57 | 1.58 | 1.53 | 26.02M |
| December 27, 2023 | 1.58 | 1.55 | 1.55 | 1.58 | 1.52 | 24.74M |
| December 26, 2023 | 1.59 | 1.58 | 1.58 | 1.6 | 1.57 | 13.33M |
| December 25, 2023 | 1.59 | 1.59 | 1.59 | 1.62 | 1.58 | 13.77M |
| December 22, 2023 | 1.63 | 1.6 | 1.6 | 1.64 | 1.59 | 20.47M |
| December 21, 2023 | 1.61 | 1.63 | 1.63 | 1.65 | 1.6 | 19.01M |
| December 20, 2023 | 1.63 | 1.63 | 1.63 | 1.66 | 1.62 | 20.12M |
| December 19, 2023 | 1.59 | 1.63 | 1.63 | 1.66 | 1.56 | 32.67M |
| December 18, 2023 | 1.64 | 1.59 | 1.59 | 1.66 | 1.58 | 31.43M |
| December 15, 2023 | 1.66 | 1.64 | 1.64 | 1.66 | 1.63 | 16.97M |
| December 14, 2023 | 1.66 | 1.66 | 1.66 | 1.69 | 1.65 | 18.31M |
| December 13, 2023 | 1.65 | 1.66 | 1.66 | 1.7 | 1.65 | 26.12M |
| December 12, 2023 | 1.64 | 1.65 | 1.65 | 1.66 | 1.63 | 15.27M |