0.39
-0.02(-4.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0 |
| April 23, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0 |
| April 22, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0 |
| April 19, 2024 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0 |
| April 18, 2024 | 0.41 | 0.39 | 0.39 | 0.41 | 0.37 | 21.62M |
| April 17, 2024 | 0.4 | 0.41 | 0.41 | 0.42 | 0.39 | 14.94M |
| April 16, 2024 | 0.39 | 0.4 | 0.4 | 0.4 | 0.37 | 17.84M |
| April 15, 2024 | 0.43 | 0.4 | 0.4 | 0.44 | 0.4 | 25.14M |
| April 12, 2024 | 0.45 | 0.44 | 0.44 | 0.46 | 0.43 | 14.65M |
| April 11, 2024 | 0.43 | 0.45 | 0.45 | 0.46 | 0.42 | 17.88M |
| April 10, 2024 | 0.43 | 0.43 | 0.43 | 0.44 | 0.42 | 9.6M |
| April 09, 2024 | 0.42 | 0.43 | 0.43 | 0.44 | 0.42 | 11.21M |
| April 08, 2024 | 0.41 | 0.43 | 0.43 | 0.44 | 0.41 | 16.15M |
| April 03, 2024 | 0.44 | 0.41 | 0.41 | 0.44 | 0.41 | 22.44M |
| April 02, 2024 | 0.43 | 0.44 | 0.44 | 0.47 | 0.42 | 24.24M |
| April 01, 2024 | 0.49 | 0.45 | 0.45 | 0.5 | 0.45 | 31M |
| March 29, 2024 | 0.51 | 0.5 | 0.5 | 0.51 | 0.47 | 58.21M |
| March 28, 2024 | 0.41 | 0.46 | 0.46 | 0.46 | 0.4 | 28.36M |
| March 27, 2024 | 0.5 | 0.42 | 0.42 | 0.53 | 0.41 | 117.9M |
| February 27, 2024 | 1 | 1 | 1 | 1 | 1 | 0 |
| February 26, 2024 | 1 | 1 | 1 | 1 | 1 | 0 |
| February 23, 2024 | 1 | 1 | 1 | 1 | 1 | 0 |
| February 22, 2024 | 1 | 1 | 1 | 1 | 1 | 0 |
| February 21, 2024 | 1 | 1 | 1 | 1 | 1 | 0 |
| February 20, 2024 | 1 | 1 | 1 | 1 | 1 | 0 |
| February 19, 2024 | 1 | 1 | 1 | 1 | 1 | 0 |
| February 08, 2024 | 1 | 1 | 1 | 1 | 1 | 0 |
| February 07, 2024 | 1 | 1 | 1 | 1 | 1 | 0 |
| February 06, 2024 | 1 | 1 | 1 | 1 | 1 | 0 |
| February 05, 2024 | 1 | 1 | 1 | 1 | 1 | 0 |
| February 02, 2024 | 0.9 | 1 | 1 | 1 | 0.9 | 63.48M |
| February 01, 2024 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.24M |
| January 31, 2024 | 1 | 1 | 1 | 1 | 1 | 1.26M |
| January 30, 2024 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.27M |
| January 29, 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.24M |
| January 26, 2024 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.72M |
| January 25, 2024 | 1.23 | 1.23 | 1.23 | 1.25 | 1.23 | 19.5M |
| January 24, 2024 | 1.29 | 1.29 | 1.29 | 1.29 | 1.17 | 102.9M |
| January 23, 2024 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 7.08M |
| January 22, 2024 | 1.13 | 1.17 | 1.17 | 1.17 | 1.13 | 14.25M |
| January 19, 2024 | 1.11 | 1.11 | 1.11 | 1.11 | 1.07 | 65.9M |
| January 18, 2024 | 1.05 | 1.06 | 1.06 | 1.06 | 1.04 | 20.26M |
| January 17, 2024 | 0.91 | 1.01 | 1.01 | 1.01 | 0.91 | 97.39M |
| January 16, 2024 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 2.6M |
| January 15, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 11.3M |
| January 12, 2024 | 0.96 | 1.06 | 1.06 | 1.06 | 0.96 | 115.3M |
| January 11, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 518,700 |
| January 10, 2024 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 341,900 |
| January 09, 2024 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 587,100 |
| January 08, 2024 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 667,100 |
| January 05, 2024 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.25M |
| January 04, 2024 | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 428,200 |
| January 03, 2024 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 251,200 |
| January 02, 2024 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 396,600 |
| December 29, 2023 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 357,800 |
| December 28, 2023 | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 421,000 |
| December 27, 2023 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 261,400 |
| December 26, 2023 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 213,700 |
| December 25, 2023 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 61,100 |