Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
11.64
-0.02
(-0.17%)
At close: February 21 at 3:04:03 PM GMT+8
Currency in CNY Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Feb 21, 2025 | 11.69 | 11.71 | 11.55 | 11.64 | 11.64 | 97,396,897 |
Feb 20, 2025 | 11.71 | 11.76 | 11.65 | 11.66 | 11.66 | 78,439,627 |
Feb 19, 2025 | 11.80 | 11.81 | 11.68 | 11.71 | 11.71 | 117,774,895 |
Feb 18, 2025 | 11.76 | 11.96 | 11.76 | 11.81 | 11.81 | 199,661,049 |
Feb 17, 2025 | 11.60 | 11.80 | 11.55 | 11.78 | 11.78 | 206,196,542 |
Feb 14, 2025 | 11.49 | 11.55 | 11.43 | 11.55 | 11.55 | 97,305,774 |
Feb 13, 2025 | 11.42 | 11.55 | 11.40 | 11.50 | 11.50 | 135,863,927 |
Feb 12, 2025 | 11.41 | 11.43 | 11.34 | 11.42 | 11.42 | 98,880,683 |
Feb 11, 2025 | 11.40 | 11.47 | 11.37 | 11.42 | 11.42 | 84,452,003 |
Feb 10, 2025 | 11.38 | 11.50 | 11.36 | 11.43 | 11.43 | 102,659,093 |
Feb 7, 2025 | 11.36 | 11.45 | 11.31 | 11.38 | 11.38 | 140,749,262 |
Feb 6, 2025 | 11.35 | 11.45 | 11.30 | 11.36 | 11.36 | 95,560,325 |
Feb 5, 2025 | 11.50 | 11.52 | 11.33 | 11.37 | 11.37 | 84,343,370 |
Jan 27, 2025 | 11.38 | 11.55 | 11.38 | 11.47 | 11.47 | 115,193,471 |
Jan 24, 2025 | 11.32 | 11.39 | 11.22 | 11.34 | 11.34 | 94,494,421 |
Jan 23, 2025 | 11.17 | 11.40 | 11.17 | 11.32 | 11.32 | 151,492,027 |
Jan 22, 2025 | 11.32 | 11.33 | 11.08 | 11.09 | 11.09 | 134,712,922 |
Jan 21, 2025 | 11.45 | 11.45 | 11.32 | 11.33 | 11.33 | 90,206,894 |
Jan 20, 2025 | 11.50 | 11.52 | 11.40 | 11.42 | 11.42 | 83,202,913 |
Jan 17, 2025 | 11.53 | 11.55 | 11.42 | 11.45 | 11.45 | 68,976,486 |
Jan 16, 2025 | 11.56 | 11.59 | 11.50 | 11.57 | 11.57 | 87,296,399 |
Jan 15, 2025 | 11.38 | 11.58 | 11.36 | 11.48 | 11.48 | 103,163,082 |
Jan 14, 2025 | 11.20 | 11.40 | 11.19 | 11.38 | 11.38 | 82,462,895 |
Jan 13, 2025 | 11.25 | 11.26 | 11.08 | 11.20 | 11.20 | 93,496,618 |
Jan 10, 2025 | 11.40 | 11.46 | 11.28 | 11.30 | 11.30 | 79,813,351 |
Jan 9, 2025 | 11.50 | 11.50 | 11.35 | 11.40 | 11.40 | 75,148,330 |
Jan 8, 2025 | 11.50 | 11.63 | 11.40 | 11.50 | 11.50 | 106,238,601 |
Jan 7, 2025 | 11.42 | 11.53 | 11.37 | 11.51 | 11.51 | 74,786,288 |
Jan 6, 2025 | 11.38 | 11.48 | 11.22 | 11.44 | 11.44 | 108,553,630 |
Jan 3, 2025 | 11.44 | 11.54 | 11.36 | 11.38 | 11.38 | 115,468,044 |
Jan 2, 2025 | 11.73 | 11.77 | 11.39 | 11.43 | 11.43 | 181,959,699 |
Dec 31, 2024 | 11.93 | 11.99 | 11.70 | 11.70 | 11.70 | 147,536,733 |
Dec 30, 2024 | 11.78 | 11.97 | 11.78 | 11.95 | 11.95 | 135,184,636 |
Dec 27, 2024 | 11.87 | 11.90 | 11.66 | 11.83 | 11.83 | 129,001,228 |
Dec 26, 2024 | 11.92 | 11.93 | 11.78 | 11.86 | 11.86 | 100,007,470 |
Dec 25, 2024 | 11.86 | 12.02 | 11.84 | 11.92 | 11.92 | 147,528,294 |
Dec 24, 2024 | 11.72 | 11.87 | 11.72 | 11.86 | 11.86 | 135,083,691 |
Dec 23, 2024 | 11.64 | 11.84 | 11.64 | 11.73 | 11.73 | 165,940,476 |
Dec 20, 2024 | 11.59 | 11.70 | 11.58 | 11.62 | 11.62 | 71,464,627 |
Dec 19, 2024 | 11.59 | 11.64 | 11.54 | 11.59 | 11.59 | 69,737,904 |
Dec 18, 2024 | 11.58 | 11.74 | 11.57 | 11.65 | 11.65 | 101,658,966 |
Dec 17, 2024 | 11.57 | 11.65 | 11.52 | 11.53 | 11.53 | 80,211,995 |
Dec 16, 2024 | 11.56 | 11.66 | 11.53 | 11.57 | 11.57 | 80,571,778 |
Dec 13, 2024 | 11.79 | 11.80 | 11.56 | 11.56 | 11.56 | 134,379,289 |
Dec 12, 2024 | 11.73 | 11.87 | 11.71 | 11.85 | 11.85 | 98,623,459 |
Dec 11, 2024 | 11.79 | 11.83 | 11.72 | 11.73 | 11.73 | 96,769,145 |
Dec 10, 2024 | 11.90 | 11.95 | 11.75 | 11.79 | 11.79 | 216,780,724 |
Dec 9, 2024 | 11.63 | 11.72 | 11.59 | 11.67 | 11.67 | 96,406,316 |
Dec 6, 2024 | 11.44 | 11.70 | 11.43 | 11.66 | 11.66 | 172,626,927 |
Dec 5, 2024 | 11.44 | 11.48 | 11.41 | 11.44 | 11.44 | 68,710,883 |
Dec 4, 2024 | 11.44 | 11.53 | 11.37 | 11.46 | 11.46 | 100,747,059 |
Dec 3, 2024 | 11.37 | 11.50 | 11.35 | 11.49 | 11.49 | 108,255,936 |
Dec 2, 2024 | 11.39 | 11.40 | 11.31 | 11.39 | 11.39 | 97,543,366 |
Nov 29, 2024 | 11.37 | 11.46 | 11.34 | 11.38 | 11.38 | 102,848,758 |
Nov 28, 2024 | 11.39 | 11.42 | 11.32 | 11.34 | 11.34 | 73,316,854 |
Nov 27, 2024 | 11.24 | 11.39 | 11.15 | 11.39 | 11.39 | 89,517,805 |
Nov 26, 2024 | 11.18 | 11.31 | 11.14 | 11.27 | 11.27 | 83,107,820 |
Nov 25, 2024 | 11.28 | 11.34 | 11.14 | 11.18 | 11.18 | 116,602,032 |
Nov 22, 2024 | 11.59 | 11.61 | 11.28 | 11.28 | 11.28 | 162,531,744 |
Nov 21, 2024 | 11.62 | 11.65 | 11.56 | 11.59 | 11.59 | 88,340,806 |
Nov 20, 2024 | 11.67 | 11.75 | 11.61 | 11.64 | 11.64 | 128,657,248 |
Nov 19, 2024 | 11.75 | 11.96 | 11.55 | 11.68 | 11.68 | 243,003,665 |
Nov 18, 2024 | 11.63 | 12.04 | 11.62 | 11.75 | 11.75 | 379,732,445 |
Nov 15, 2024 | 11.50 | 11.61 | 11.42 | 11.44 | 11.44 | 121,578,351 |
Nov 14, 2024 | 11.59 | 11.70 | 11.53 | 11.54 | 11.54 | 115,978,311 |
Nov 13, 2024 | 11.50 | 11.70 | 11.48 | 11.61 | 11.61 | 108,626,328 |
Nov 12, 2024 | 11.58 | 11.84 | 11.51 | 11.54 | 11.54 | 171,766,255 |
Nov 11, 2024 | 11.63 | 11.68 | 11.47 | 11.60 | 11.60 | 148,695,164 |
Nov 8, 2024 | 11.94 | 12.01 | 11.70 | 11.72 | 11.72 | 189,510,415 |
Nov 7, 2024 | 11.50 | 11.93 | 11.48 | 11.91 | 11.91 | 224,284,379 |
Nov 6, 2024 | 11.62 | 11.64 | 11.47 | 11.55 | 11.55 | 146,228,636 |
Nov 5, 2024 | 11.42 | 11.66 | 11.39 | 11.65 | 11.65 | 166,541,840 |
Nov 4, 2024 | 11.43 | 11.46 | 11.26 | 11.46 | 11.46 | 113,151,611 |
Nov 1, 2024 | 11.38 | 11.55 | 11.34 | 11.43 | 11.43 | 158,981,111 |
Oct 31, 2024 | 11.33 | 11.44 | 11.24 | 11.38 | 11.38 | 125,020,539 |
Oct 30, 2024 | 11.50 | 11.58 | 11.27 | 11.32 | 11.32 | 148,240,279 |
Oct 29, 2024 | 11.62 | 11.74 | 11.53 | 11.54 | 11.54 | 119,802,482 |
Oct 28, 2024 | 11.68 | 11.68 | 11.53 | 11.64 | 11.64 | 116,948,698 |
Oct 25, 2024 | 11.77 | 11.78 | 11.69 | 11.71 | 11.71 | 110,575,468 |
Oct 24, 2024 | 11.81 | 11.86 | 11.72 | 11.75 | 11.75 | 88,529,942 |
Oct 23, 2024 | 11.82 | 11.89 | 11.75 | 11.86 | 11.86 | 151,186,604 |
Oct 22, 2024 | 11.76 | 11.93 | 11.72 | 11.79 | 11.79 | 161,778,713 |
Oct 21, 2024 | 11.94 | 11.94 | 11.63 | 11.81 | 11.81 | 280,665,467 |
Oct 18, 2024 | 11.91 | 12.18 | 11.68 | 12.04 | 12.04 | 260,465,416 |
Oct 17, 2024 | 12.07 | 12.23 | 11.93 | 11.95 | 11.95 | 165,370,809 |
Oct 16, 2024 | 11.80 | 12.18 | 11.77 | 12.06 | 12.06 | 191,449,353 |
Oct 15, 2024 | 11.94 | 12.23 | 11.88 | 11.90 | 11.90 | 207,284,077 |
Oct 14, 2024 | 11.98 | 12.18 | 11.79 | 12.02 | 12.02 | 240,059,509 |
Oct 11, 2024 | 12.00 | 12.17 | 11.58 | 11.72 | 11.72 | 207,089,057 |
Oct 10, 2024 | 0.25 Dividend | |||||
Oct 10, 2024 | 11.62 | 12.26 | 11.60 | 11.98 | 11.98 | 342,642,168 |
Oct 9, 2024 | 12.63 | 12.63 | 11.66 | 11.68 | 11.43 | 426,934,506 |
Oct 8, 2024 | 13.43 | 13.43 | 12.34 | 12.88 | 12.61 | 588,897,778 |
Sep 30, 2024 | 11.62 | 12.30 | 11.56 | 12.21 | 11.95 | 543,028,364 |
Sep 27, 2024 | 11.35 | 11.56 | 11.03 | 11.42 | 11.18 | 384,001,637 |
Sep 26, 2024 | 10.50 | 11.15 | 10.50 | 11.15 | 10.92 | 308,645,720 |
Sep 25, 2024 | 10.52 | 10.70 | 10.45 | 10.50 | 10.28 | 216,069,398 |
Sep 24, 2024 | 10.11 | 10.37 | 10.08 | 10.37 | 10.15 | 163,821,319 |
Sep 23, 2024 | 9.89 | 10.09 | 9.87 | 10.04 | 9.83 | 89,690,755 |
Sep 20, 2024 | 9.81 | 9.90 | 9.78 | 9.90 | 9.69 | 79,729,714 |
Sep 19, 2024 | 9.79 | 9.84 | 9.68 | 9.81 | 9.60 | 68,429,311 |
Sep 18, 2024 | 9.72 | 9.78 | 9.66 | 9.77 | 9.56 | 44,361,099 |
Sep 13, 2024 | 9.73 | 9.82 | 9.70 | 9.70 | 9.50 | 56,646,190 |
Sep 12, 2024 | 9.65 | 9.77 | 9.61 | 9.74 | 9.53 | 58,183,405 |
Sep 11, 2024 | 9.88 | 9.88 | 9.63 | 9.65 | 9.45 | 110,872,704 |
Sep 10, 2024 | 9.86 | 9.92 | 9.78 | 9.90 | 9.69 | 76,790,114 |
Sep 9, 2024 | 10.05 | 10.07 | 9.84 | 9.85 | 9.64 | 163,917,451 |
Sep 6, 2024 | 10.06 | 10.21 | 10.05 | 10.08 | 9.87 | 87,886,543 |
Sep 5, 2024 | 10.03 | 10.08 | 9.98 | 10.07 | 9.86 | 59,420,876 |
Sep 4, 2024 | 10.05 | 10.15 | 10.00 | 10.02 | 9.81 | 84,799,233 |
Sep 3, 2024 | 10.11 | 10.13 | 10.00 | 10.08 | 9.87 | 91,658,122 |
Sep 2, 2024 | 10.12 | 10.21 | 10.09 | 10.11 | 9.90 | 96,883,550 |
Aug 30, 2024 | 10.11 | 10.26 | 10.11 | 10.16 | 9.95 | 129,405,908 |
Aug 29, 2024 | 10.31 | 10.38 | 10.11 | 10.13 | 9.92 | 119,767,631 |
Aug 28, 2024 | 10.41 | 10.43 | 10.28 | 10.33 | 10.11 | 94,254,754 |
Aug 27, 2024 | 10.47 | 10.52 | 10.37 | 10.43 | 10.21 | 72,313,658 |
Aug 26, 2024 | 10.50 | 10.55 | 10.42 | 10.49 | 10.27 | 74,067,524 |
Aug 23, 2024 | 10.39 | 10.50 | 10.32 | 10.47 | 10.25 | 107,190,571 |
Aug 22, 2024 | 10.34 | 10.45 | 10.32 | 10.38 | 10.16 | 110,903,039 |
Aug 21, 2024 | 10.30 | 10.38 | 10.21 | 10.35 | 10.13 | 103,488,781 |
Aug 20, 2024 | 10.32 | 10.43 | 10.28 | 10.34 | 10.12 | 156,918,665 |
Aug 19, 2024 | 10.13 | 10.30 | 10.12 | 10.29 | 10.07 | 148,298,526 |
Aug 16, 2024 | 10.08 | 10.21 | 10.05 | 10.13 | 9.92 | 126,036,761 |
Aug 15, 2024 | 9.92 | 10.06 | 9.87 | 10.03 | 9.82 | 77,624,747 |
Aug 14, 2024 | 9.94 | 9.98 | 9.91 | 9.92 | 9.71 | 43,638,038 |
Aug 13, 2024 | 10.02 | 10.03 | 9.92 | 9.95 | 9.74 | 62,207,720 |
Aug 12, 2024 | 10.02 | 10.05 | 9.98 | 10.01 | 9.80 | 35,301,346 |
Aug 9, 2024 | 9.96 | 10.10 | 9.94 | 10.04 | 9.83 | 73,027,396 |
Aug 8, 2024 | 9.92 | 9.98 | 9.90 | 9.94 | 9.73 | 50,041,067 |
Aug 7, 2024 | 9.95 | 9.98 | 9.91 | 9.93 | 9.72 | 51,760,842 |
Aug 6, 2024 | 10.07 | 10.12 | 9.89 | 9.93 | 9.72 | 126,553,691 |
Aug 5, 2024 | 10.11 | 10.22 | 10.05 | 10.05 | 9.84 | 75,897,852 |
Aug 2, 2024 | 10.22 | 10.25 | 10.13 | 10.14 | 9.93 | 59,022,876 |
Aug 1, 2024 | 10.25 | 10.32 | 10.17 | 10.27 | 10.05 | 73,388,377 |
Jul 31, 2024 | 10.08 | 10.28 | 10.07 | 10.27 | 10.05 | 109,690,634 |
Jul 30, 2024 | 10.10 | 10.13 | 10.03 | 10.08 | 9.87 | 61,326,795 |
Jul 29, 2024 | 10.02 | 10.14 | 9.97 | 10.11 | 9.90 | 78,155,243 |
Jul 26, 2024 | 10.10 | 10.12 | 9.97 | 10.03 | 9.82 | 92,955,195 |
Jul 25, 2024 | 10.12 | 10.15 | 10.00 | 10.09 | 9.88 | 85,640,443 |
Jul 24, 2024 | 10.18 | 10.24 | 10.12 | 10.13 | 9.92 | 72,451,757 |
Jul 23, 2024 | 10.25 | 10.33 | 10.16 | 10.18 | 9.97 | 102,015,363 |
Jul 22, 2024 | 10.36 | 10.38 | 10.19 | 10.23 | 10.01 | 99,448,087 |
Jul 19, 2024 | 10.38 | 10.42 | 10.29 | 10.37 | 10.15 | 89,872,324 |
Jul 18, 2024 | 10.38 | 10.43 | 10.30 | 10.41 | 10.19 | 108,706,102 |
Jul 17, 2024 | 10.30 | 10.42 | 10.28 | 10.40 | 10.18 | 122,016,835 |
Jul 16, 2024 | 10.33 | 10.37 | 10.24 | 10.30 | 10.08 | 94,300,811 |
Jul 15, 2024 | 10.31 | 10.35 | 10.26 | 10.33 | 10.11 | 86,941,247 |
Jul 12, 2024 | 10.12 | 10.31 | 10.12 | 10.31 | 10.09 | 121,416,369 |
Jul 11, 2024 | 10.21 | 10.23 | 10.07 | 10.13 | 9.92 | 72,139,225 |
Jul 10, 2024 | 10.07 | 10.20 | 10.05 | 10.14 | 9.93 | 87,386,511 |
Jul 9, 2024 | 9.94 | 10.10 | 9.91 | 10.07 | 9.86 | 103,248,530 |
Jul 8, 2024 | 9.94 | 10.02 | 9.85 | 9.93 | 9.72 | 86,865,962 |
Jul 5, 2024 | 10.26 | 10.29 | 9.92 | 9.97 | 9.76 | 171,335,386 |
Jul 4, 2024 | 10.30 | 10.38 | 10.25 | 10.26 | 10.04 | 73,504,424 |
Jul 3, 2024 | 10.40 | 10.43 | 10.29 | 10.31 | 10.09 | 71,306,746 |
Jul 2, 2024 | 10.30 | 10.48 | 10.28 | 10.40 | 10.18 | 138,438,570 |
Jul 1, 2024 | 10.09 | 10.35 | 10.04 | 10.35 | 10.13 | 134,305,149 |
Jun 28, 2024 | 10.10 | 10.26 | 10.09 | 10.15 | 9.94 | 91,808,992 |
Jun 27, 2024 | 10.06 | 10.21 | 10.00 | 10.13 | 9.92 | 92,888,197 |
Jun 26, 2024 | 10.06 | 10.13 | 10.02 | 10.08 | 9.87 | 62,859,871 |
Jun 25, 2024 | 9.99 | 10.13 | 9.98 | 10.08 | 9.87 | 76,999,281 |
Jun 24, 2024 | 9.97 | 10.07 | 9.88 | 9.98 | 9.77 | 94,708,154 |
Jun 21, 2024 | 10.05 | 10.09 | 9.95 | 10.00 | 9.79 | 83,054,528 |
Jun 20, 2024 | 10.16 | 10.17 | 10.05 | 10.05 | 9.84 | 62,962,757 |
Jun 19, 2024 | 10.10 | 10.21 | 10.08 | 10.15 | 9.94 | 79,618,418 |
Jun 18, 2024 | 10.11 | 10.16 | 10.04 | 10.08 | 9.87 | 70,065,308 |
Jun 17, 2024 | 10.13 | 10.16 | 10.08 | 10.10 | 9.89 | 68,121,702 |
Jun 14, 2024 | 0.72 Dividend | |||||
Jun 14, 2024 | 10.15 | 10.23 | 9.99 | 10.18 | 9.97 | 163,799,047 |
Jun 13, 2024 | 10.89 | 10.93 | 10.80 | 10.80 | 9.87 | 120,350,779 |
Jun 12, 2024 | 10.85 | 10.91 | 10.78 | 10.88 | 9.94 | 95,742,635 |
Jun 11, 2024 | 10.98 | 11.02 | 10.79 | 10.87 | 9.93 | 133,762,854 |
Jun 7, 2024 | 10.92 | 11.01 | 10.89 | 10.99 | 10.04 | 117,012,604 |
Jun 6, 2024 | 10.90 | 10.98 | 10.88 | 10.90 | 9.96 | 104,933,153 |
Jun 5, 2024 | 11.04 | 11.07 | 10.87 | 10.87 | 9.93 | 101,896,775 |
Jun 4, 2024 | 10.95 | 11.05 | 10.91 | 11.02 | 10.07 | 98,100,495 |
Jun 3, 2024 | 11.12 | 11.13 | 10.91 | 10.98 | 10.03 | 132,669,675 |
May 31, 2024 | 11.14 | 11.19 | 11.11 | 11.11 | 10.15 | 82,670,676 |
May 30, 2024 | 11.24 | 11.34 | 11.06 | 11.12 | 10.16 | 132,549,635 |
May 29, 2024 | 11.38 | 11.45 | 11.23 | 11.26 | 10.29 | 144,481,111 |
May 28, 2024 | 11.50 | 11.58 | 11.36 | 11.40 | 10.42 | 120,432,285 |
May 27, 2024 | 11.31 | 11.53 | 11.31 | 11.51 | 10.52 | 145,436,143 |
May 24, 2024 | 11.37 | 11.49 | 11.30 | 11.31 | 10.33 | 139,827,584 |
May 23, 2024 | 11.53 | 11.59 | 11.37 | 11.40 | 10.42 | 184,162,290 |
May 22, 2024 | 11.56 | 11.74 | 11.46 | 11.56 | 10.56 | 211,553,138 |
May 21, 2024 | 11.32 | 11.62 | 11.31 | 11.55 | 10.55 | 203,004,941 |
May 20, 2024 | 11.43 | 11.53 | 11.31 | 11.38 | 10.40 | 217,021,030 |
May 17, 2024 | 11.18 | 11.42 | 11.13 | 11.42 | 10.44 | 284,174,885 |
May 16, 2024 | 10.85 | 11.21 | 10.83 | 11.17 | 10.21 | 307,629,165 |
May 15, 2024 | 10.90 | 10.92 | 10.81 | 10.83 | 9.90 | 86,829,660 |
May 14, 2024 | 11.00 | 11.06 | 10.88 | 10.91 | 9.97 | 107,578,391 |
May 13, 2024 | 10.90 | 11.01 | 10.81 | 10.97 | 10.02 | 140,249,860 |
May 10, 2024 | 10.77 | 10.96 | 10.76 | 10.94 | 10.00 | 176,783,561 |
May 9, 2024 | 10.71 | 10.82 | 10.71 | 10.76 | 9.83 | 106,946,063 |
May 8, 2024 | 10.84 | 10.88 | 10.71 | 10.73 | 9.80 | 122,179,127 |
May 7, 2024 | 10.87 | 10.89 | 10.76 | 10.88 | 9.94 | 108,705,665 |
May 6, 2024 | 10.96 | 11.11 | 10.84 | 10.89 | 9.95 | 178,410,057 |
Apr 30, 2024 | 10.80 | 10.88 | 10.73 | 10.79 | 9.86 | 132,455,653 |
Apr 29, 2024 | 10.56 | 10.90 | 10.52 | 10.81 | 9.88 | 216,917,737 |
Apr 26, 2024 | 10.59 | 10.67 | 10.48 | 10.60 | 9.69 | 160,762,751 |
Apr 25, 2024 | 10.50 | 10.62 | 10.48 | 10.61 | 9.70 | 111,381,224 |
Apr 24, 2024 | 10.52 | 10.57 | 10.46 | 10.53 | 9.62 | 94,156,774 |
Apr 23, 2024 | 10.51 | 10.65 | 10.46 | 10.54 | 9.63 | 124,002,700 |
Apr 22, 2024 | 10.64 | 10.81 | 10.45 | 10.50 | 9.59 | 200,981,837 |
Apr 19, 2024 | 10.71 | 10.82 | 10.66 | 10.69 | 9.77 | 145,767,502 |
Apr 18, 2024 | 10.58 | 11.03 | 10.56 | 10.80 | 9.87 | 316,591,426 |
Apr 17, 2024 | 10.26 | 10.63 | 10.21 | 10.62 | 9.70 | 223,264,057 |
Apr 16, 2024 | 10.28 | 10.39 | 10.22 | 10.28 | 9.39 | 147,803,643 |
Apr 15, 2024 | 10.07 | 10.32 | 10.06 | 10.29 | 9.40 | 145,320,260 |
Apr 12, 2024 | 10.22 | 10.27 | 10.04 | 10.06 | 9.19 | 130,545,371 |
Apr 11, 2024 | 10.24 | 10.29 | 10.12 | 10.25 | 9.37 | 101,021,340 |
Apr 10, 2024 | 10.38 | 10.41 | 10.27 | 10.28 | 9.39 | 124,639,082 |
Apr 9, 2024 | 10.43 | 10.47 | 10.36 | 10.40 | 9.50 | 85,715,673 |
Apr 8, 2024 | 10.42 | 10.49 | 10.37 | 10.43 | 9.53 | 90,636,052 |
Apr 3, 2024 | 10.53 | 10.55 | 10.42 | 10.46 | 9.56 | 98,184,585 |
Apr 2, 2024 | 10.63 | 10.68 | 10.53 | 10.55 | 9.64 | 108,545,826 |
Apr 1, 2024 | 10.52 | 10.65 | 10.51 | 10.64 | 9.72 | 119,108,796 |
Mar 29, 2024 | 10.45 | 10.57 | 10.43 | 10.52 | 9.61 | 50,039,139 |
Mar 28, 2024 | 10.51 | 10.57 | 10.38 | 10.49 | 9.59 | 130,218,892 |
Mar 27, 2024 | 10.56 | 10.63 | 10.51 | 10.53 | 9.62 | 127,413,599 |
Mar 26, 2024 | 10.45 | 10.66 | 10.42 | 10.60 | 9.69 | 174,002,146 |
Mar 25, 2024 | 10.35 | 10.49 | 10.32 | 10.40 | 9.50 | 95,320,221 |
Mar 22, 2024 | 10.45 | 10.45 | 10.31 | 10.36 | 9.47 | 102,814,174 |
Mar 21, 2024 | 10.45 | 10.52 | 10.42 | 10.47 | 9.57 | 86,446,625 |
Mar 20, 2024 | 10.38 | 10.47 | 10.37 | 10.45 | 9.55 | 87,266,316 |
Mar 19, 2024 | 10.53 | 10.54 | 10.39 | 10.40 | 9.50 | 129,321,558 |
Mar 18, 2024 | 10.56 | 10.61 | 10.49 | 10.54 | 9.63 | 167,139,651 |
Mar 15, 2024 | 10.55 | 10.75 | 10.50 | 10.60 | 9.69 | 375,020,789 |
Mar 14, 2024 | 10.30 | 10.38 | 10.20 | 10.23 | 9.35 | 140,939,973 |
Mar 13, 2024 | 10.53 | 10.55 | 10.30 | 10.33 | 9.44 | 176,803,911 |
Mar 12, 2024 | 10.48 | 10.59 | 10.41 | 10.56 | 9.65 | 164,126,237 |
Mar 11, 2024 | 10.38 | 10.47 | 10.34 | 10.47 | 9.57 | 121,067,298 |
Mar 8, 2024 | 10.35 | 10.44 | 10.30 | 10.38 | 9.48 | 111,397,428 |
Mar 7, 2024 | 10.33 | 10.64 | 10.33 | 10.38 | 9.48 | 201,616,589 |
Mar 6, 2024 | 10.40 | 10.45 | 10.33 | 10.33 | 9.44 | 134,564,016 |
Mar 5, 2024 | 10.30 | 10.47 | 10.26 | 10.43 | 9.53 | 181,731,907 |
Mar 4, 2024 | 10.45 | 10.50 | 10.32 | 10.33 | 9.44 | 165,592,954 |
Mar 1, 2024 | 10.59 | 10.60 | 10.43 | 10.49 | 9.59 | 182,810,290 |
Feb 29, 2024 | 10.42 | 10.59 | 10.41 | 10.59 | 9.68 | 184,534,423 |
Feb 28, 2024 | 10.51 | 10.70 | 10.40 | 10.49 | 9.59 | 308,269,265 |
Feb 27, 2024 | 10.49 | 10.60 | 10.46 | 10.50 | 9.59 | 198,190,492 |
Feb 26, 2024 | 10.78 | 10.88 | 10.50 | 10.53 | 9.62 | 286,260,888 |
Feb 23, 2024 | 10.88 | 11.24 | 10.84 | 10.85 | 9.91 | 356,747,950 |
Feb 22, 2024 | 10.65 | 10.91 | 10.62 | 10.90 | 9.96 | 492,232,512 |
Feb 21, 2024 | 9.78 | 10.80 | 9.77 | 10.80 | 9.87 | 505,528,460 |
Related Tickers
601818.SS China Everbright Bank Company Limited
3.7900
-1.56%
601169.SS Bank of Beijing Co., Ltd.
5.89
-2.00%
601658.SS Postal Savings Bank of China Co., Ltd.
5.35
-1.47%
3618.HK Chongqing Rural Commercial Bank Co., Ltd.
4.940
-0.20%
600036.SS CMB
41.40
-1.08%
FISI Financial Institutions, Inc.
28.66
-1.71%
1658.HK PSBC
4.960
+1.22%
1155.KL Malayan Banking Berhad
10.50
+0.57%
U11.SI United Overseas Bank Limited
38.38
-0.13%
O39.SI Oversea-Chinese Banking Corporation Limited
17.73
+0.06%