14.45
+0.02
+(0.14%)
At close: January 27 at 3:04:24 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 |
---|---|---|---|---|---|---|
Jan 27, 2025 | 14.43 | 14.59 | 14.39 | 14.45 | 14.45 | 16,755,598 |
Jan 24, 2025 | 14.33 | 14.45 | 14.25 | 14.43 | 14.43 | 15,055,227 |
Jan 23, 2025 | 0.10 Dividend | |||||
Jan 23, 2025 | 14.48 | 14.62 | 14.31 | 14.31 | 14.31 | 17,270,649 |
Jan 22, 2025 | 14.42 | 14.59 | 14.34 | 14.46 | 14.36 | 15,288,249 |
Jan 21, 2025 | 14.50 | 14.60 | 14.28 | 14.52 | 14.42 | 18,864,879 |
Jan 20, 2025 | 14.61 | 14.65 | 14.30 | 14.38 | 14.28 | 21,221,863 |
Jan 17, 2025 | 14.43 | 14.60 | 14.38 | 14.58 | 14.48 | 17,850,645 |
Jan 16, 2025 | 14.49 | 14.52 | 14.33 | 14.50 | 14.40 | 24,185,576 |
Jan 15, 2025 | 14.44 | 14.51 | 14.20 | 14.27 | 14.17 | 16,471,647 |
Jan 14, 2025 | 14.29 | 14.51 | 14.22 | 14.49 | 14.39 | 24,088,130 |
Jan 13, 2025 | 14.00 | 14.46 | 13.91 | 14.33 | 14.23 | 17,962,166 |
Jan 10, 2025 | 14.19 | 14.53 | 14.10 | 14.10 | 14.00 | 18,129,133 |
Jan 9, 2025 | 14.01 | 14.25 | 13.95 | 14.20 | 14.10 | 17,695,050 |
Jan 8, 2025 | 14.24 | 14.27 | 13.80 | 14.05 | 13.95 | 19,406,964 |
Jan 7, 2025 | 14.17 | 14.31 | 13.99 | 14.25 | 14.15 | 18,544,864 |
Jan 6, 2025 | 14.00 | 14.42 | 13.97 | 14.20 | 14.10 | 20,004,357 |
Jan 3, 2025 | 13.94 | 14.37 | 13.94 | 13.99 | 13.89 | 24,335,525 |
Jan 2, 2025 | 14.02 | 14.32 | 13.82 | 13.93 | 13.83 | 23,043,319 |
Dec 31, 2024 | 14.63 | 14.63 | 14.01 | 14.03 | 13.93 | 23,019,064 |
Dec 30, 2024 | 14.43 | 14.65 | 14.42 | 14.60 | 14.50 | 15,131,809 |
Dec 27, 2024 | 14.39 | 14.53 | 14.35 | 14.45 | 14.35 | 14,421,043 |
Dec 26, 2024 | 14.36 | 14.50 | 14.33 | 14.37 | 14.27 | 12,267,641 |
Dec 25, 2024 | 14.48 | 14.50 | 14.18 | 14.37 | 14.27 | 16,832,196 |
Dec 24, 2024 | 14.20 | 14.36 | 14.20 | 14.36 | 14.26 | 13,323,225 |
Dec 23, 2024 | 14.32 | 14.39 | 14.20 | 14.22 | 14.12 | 15,488,069 |
Dec 20, 2024 | 14.34 | 14.42 | 14.25 | 14.26 | 14.16 | 13,545,394 |
Dec 19, 2024 | 14.31 | 14.44 | 14.18 | 14.38 | 14.28 | 17,035,522 |
Dec 18, 2024 | 14.57 | 14.67 | 14.44 | 14.46 | 14.36 | 14,902,385 |
Dec 17, 2024 | 14.55 | 14.68 | 14.49 | 14.56 | 14.46 | 13,728,260 |
Dec 16, 2024 | 14.74 | 14.82 | 14.51 | 14.58 | 14.48 | 17,391,466 |
Dec 13, 2024 | 15.03 | 15.03 | 14.75 | 14.77 | 14.67 | 26,717,670 |
Dec 12, 2024 | 15.11 | 15.20 | 15.03 | 15.19 | 15.08 | 23,436,980 |
Dec 11, 2024 | 14.83 | 15.26 | 14.82 | 15.04 | 14.94 | 37,412,885 |
Dec 10, 2024 | 15.09 | 15.17 | 14.84 | 14.88 | 14.78 | 45,280,069 |
Dec 9, 2024 | 14.80 | 15.04 | 14.60 | 14.72 | 14.62 | 25,165,358 |
Dec 6, 2024 | 14.70 | 14.94 | 14.66 | 14.85 | 14.75 | 21,124,978 |
Dec 5, 2024 | 14.78 | 14.81 | 14.66 | 14.75 | 14.65 | 13,337,697 |
Dec 4, 2024 | 14.92 | 14.99 | 14.74 | 14.82 | 14.72 | 24,407,391 |
Dec 3, 2024 | 14.81 | 14.81 | 14.62 | 14.78 | 14.68 | 14,993,466 |
Dec 2, 2024 | 14.70 | 14.87 | 14.65 | 14.81 | 14.71 | 19,885,011 |
Nov 29, 2024 | 14.52 | 14.72 | 14.43 | 14.66 | 14.56 | 18,789,892 |
Nov 28, 2024 | 14.50 | 14.55 | 14.40 | 14.43 | 14.33 | 15,080,088 |
Nov 27, 2024 | 14.44 | 14.59 | 14.26 | 14.59 | 14.49 | 19,133,860 |
Nov 26, 2024 | 14.63 | 14.70 | 14.42 | 14.45 | 14.35 | 15,627,522 |
Nov 25, 2024 | 14.65 | 14.81 | 14.47 | 14.63 | 14.53 | 18,381,333 |
Nov 22, 2024 | 15.11 | 15.16 | 14.58 | 14.60 | 14.50 | 23,884,869 |
Nov 21, 2024 | 15.10 | 15.22 | 15.01 | 15.17 | 15.07 | 17,583,610 |
Nov 20, 2024 | 15.09 | 15.20 | 14.98 | 15.18 | 15.08 | 24,414,712 |
Nov 19, 2024 | 14.99 | 15.19 | 14.85 | 15.13 | 15.03 | 20,004,818 |
Nov 18, 2024 | 15.03 | 15.29 | 14.75 | 14.87 | 14.77 | 33,352,631 |
Nov 15, 2024 | 15.16 | 15.34 | 15.01 | 15.03 | 14.93 | 23,108,643 |
Nov 14, 2024 | 15.47 | 15.68 | 15.14 | 15.16 | 15.06 | 28,147,926 |
Nov 13, 2024 | 15.51 | 15.78 | 15.45 | 15.58 | 15.47 | 30,863,246 |
Nov 12, 2024 | 16.17 | 16.35 | 15.62 | 15.78 | 15.67 | 52,573,577 |
Nov 11, 2024 | 16.05 | 16.23 | 15.94 | 16.23 | 16.12 | 42,326,648 |
Nov 8, 2024 | 16.66 | 16.76 | 15.98 | 16.23 | 16.12 | 62,562,876 |
Nov 7, 2024 | 15.96 | 16.41 | 15.88 | 16.39 | 16.28 | 46,715,348 |
Nov 6, 2024 | 16.35 | 16.66 | 16.22 | 16.32 | 16.21 | 54,455,830 |
Nov 5, 2024 | 15.98 | 16.44 | 15.93 | 16.35 | 16.24 | 60,223,292 |
Nov 4, 2024 | 16.18 | 16.20 | 15.72 | 16.09 | 15.98 | 51,415,774 |
Nov 1, 2024 | 15.31 | 16.44 | 15.31 | 15.83 | 15.72 | 99,516,796 |
Oct 31, 2024 | 15.21 | 15.51 | 15.10 | 15.30 | 15.19 | 31,832,073 |
Oct 30, 2024 | 15.10 | 15.42 | 15.05 | 15.27 | 15.16 | 24,677,054 |
Oct 29, 2024 | 15.66 | 15.70 | 15.22 | 15.23 | 15.12 | 39,711,103 |
Oct 28, 2024 | 15.46 | 15.65 | 15.33 | 15.64 | 15.53 | 36,562,867 |
Oct 25, 2024 | 15.50 | 15.73 | 15.39 | 15.55 | 15.44 | 29,277,866 |
Oct 24, 2024 | 15.54 | 15.65 | 15.31 | 15.56 | 15.45 | 19,749,382 |
Oct 23, 2024 | 15.63 | 15.81 | 15.40 | 15.57 | 15.46 | 33,101,105 |
Oct 22, 2024 | 15.58 | 15.79 | 15.47 | 15.63 | 15.52 | 29,711,540 |
Oct 21, 2024 | 15.39 | 15.94 | 15.13 | 15.76 | 15.65 | 59,723,007 |
Oct 18, 2024 | 15.21 | 15.62 | 14.98 | 15.34 | 15.23 | 55,491,403 |
Oct 17, 2024 | 15.59 | 15.79 | 15.26 | 15.27 | 15.16 | 17,977,900 |
Oct 16, 2024 | 15.39 | 15.73 | 15.26 | 15.57 | 15.46 | 19,780,805 |
Oct 15, 2024 | 15.91 | 16.07 | 15.41 | 15.42 | 15.31 | 30,264,429 |
Oct 14, 2024 | 15.80 | 16.29 | 15.69 | 16.08 | 15.97 | 32,630,710 |
Oct 11, 2024 | 15.97 | 16.08 | 15.42 | 15.60 | 15.49 | 25,358,630 |
Oct 10, 2024 | 15.75 | 16.43 | 15.58 | 15.97 | 15.86 | 43,979,062 |
Oct 9, 2024 | 16.32 | 16.38 | 15.41 | 15.52 | 15.41 | 51,642,050 |
Oct 8, 2024 | 17.90 | 17.90 | 16.01 | 16.93 | 16.81 | 81,991,842 |
Sep 30, 2024 | 15.73 | 16.40 | 15.34 | 16.30 | 16.19 | 64,163,112 |
Sep 27, 2024 | 14.59 | 15.20 | 14.51 | 15.04 | 14.94 | 39,787,019 |
Sep 26, 2024 | 13.77 | 14.30 | 13.74 | 14.30 | 14.20 | 29,643,371 |
Sep 25, 2024 | 14.17 | 14.31 | 13.75 | 13.79 | 13.69 | 36,558,980 |
Sep 24, 2024 | 13.51 | 13.89 | 13.39 | 13.89 | 13.79 | 23,393,451 |
Sep 23, 2024 | 13.37 | 13.58 | 13.27 | 13.31 | 13.22 | 13,937,886 |
Sep 20, 2024 | 13.21 | 13.47 | 13.11 | 13.47 | 13.38 | 19,741,135 |
Sep 19, 2024 | 12.85 | 13.27 | 12.69 | 13.27 | 13.18 | 21,418,634 |
Sep 18, 2024 | 12.80 | 12.93 | 12.60 | 12.81 | 12.72 | 14,098,941 |
Sep 13, 2024 | 13.10 | 13.18 | 12.78 | 12.80 | 12.71 | 12,708,971 |
Sep 12, 2024 | 12.92 | 13.10 | 12.86 | 12.92 | 12.83 | 9,440,252 |
Sep 11, 2024 | 12.82 | 12.94 | 12.77 | 12.92 | 12.83 | 10,841,794 |
Sep 10, 2024 | 13.03 | 13.04 | 12.69 | 12.91 | 12.82 | 13,183,240 |
Sep 9, 2024 | 13.00 | 13.09 | 12.84 | 12.99 | 12.90 | 14,100,120 |
Sep 6, 2024 | 13.25 | 13.32 | 13.13 | 13.17 | 13.08 | 10,309,530 |
Sep 5, 2024 | 13.28 | 13.42 | 13.13 | 13.23 | 13.14 | 9,616,217 |
Sep 4, 2024 | 13.33 | 13.40 | 13.14 | 13.23 | 13.14 | 13,483,686 |
Sep 3, 2024 | 13.39 | 13.71 | 13.39 | 13.54 | 13.45 | 10,778,501 |
Sep 2, 2024 | 13.90 | 13.90 | 13.39 | 13.45 | 13.36 | 24,611,282 |
Aug 30, 2024 | 13.84 | 14.18 | 13.67 | 13.95 | 13.85 | 22,921,679 |
Aug 29, 2024 | 13.48 | 13.91 | 13.39 | 13.83 | 13.73 | 15,399,631 |
Aug 28, 2024 | 13.85 | 14.05 | 13.66 | 13.71 | 13.62 | 14,509,704 |
Aug 27, 2024 | 14.00 | 14.04 | 13.64 | 13.82 | 13.72 | 13,925,806 |
Aug 26, 2024 | 14.16 | 14.20 | 13.84 | 14.08 | 13.98 | 16,950,400 |
Aug 23, 2024 | 13.81 | 14.02 | 13.72 | 13.99 | 13.89 | 10,633,900 |
Aug 22, 2024 | 14.07 | 14.10 | 13.82 | 13.87 | 13.77 | 11,988,767 |
Aug 21, 2024 | 13.83 | 14.02 | 13.76 | 13.98 | 13.88 | 9,649,193 |
Aug 20, 2024 | 14.23 | 14.25 | 13.85 | 13.94 | 13.84 | 13,176,681 |
Aug 19, 2024 | 14.05 | 14.33 | 14.02 | 14.15 | 14.05 | 14,876,116 |
Aug 16, 2024 | 14.30 | 14.34 | 13.98 | 14.01 | 13.91 | 21,516,240 |
Aug 15, 2024 | 13.74 | 14.03 | 13.64 | 13.96 | 13.86 | 13,281,970 |
Aug 14, 2024 | 14.00 | 14.02 | 13.70 | 13.72 | 13.63 | 12,995,310 |
Aug 13, 2024 | 13.90 | 14.04 | 13.70 | 13.87 | 13.77 | 13,764,020 |
Aug 12, 2024 | 13.82 | 14.13 | 13.68 | 13.87 | 13.77 | 20,319,906 |
Aug 9, 2024 | 13.90 | 14.30 | 13.87 | 13.87 | 13.77 | 43,985,875 |
Aug 8, 2024 | 13.40 | 13.52 | 13.24 | 13.39 | 13.30 | 10,789,100 |
Aug 7, 2024 | 13.48 | 13.63 | 13.35 | 13.45 | 13.36 | 14,151,208 |
Aug 6, 2024 | 13.56 | 13.69 | 13.24 | 13.39 | 13.30 | 15,841,731 |
Aug 5, 2024 | 13.51 | 13.82 | 13.39 | 13.41 | 13.32 | 22,598,564 |
Aug 2, 2024 | 13.78 | 13.88 | 13.65 | 13.70 | 13.61 | 21,122,563 |
Aug 1, 2024 | 14.21 | 14.35 | 13.93 | 14.04 | 13.94 | 22,872,468 |
Jul 31, 2024 | 13.48 | 14.07 | 13.42 | 14.06 | 13.96 | 25,090,920 |
Jul 30, 2024 | 13.49 | 13.49 | 13.31 | 13.36 | 13.27 | 15,605,352 |
Jul 29, 2024 | 13.72 | 13.77 | 13.48 | 13.57 | 13.48 | 15,243,151 |
Jul 26, 2024 | 13.21 | 13.81 | 13.21 | 13.59 | 13.50 | 29,228,324 |
Jul 25, 2024 | 13.41 | 13.48 | 13.03 | 13.09 | 13.00 | 27,210,695 |
Jul 24, 2024 | 13.65 | 13.70 | 13.34 | 13.64 | 13.55 | 26,612,258 |
Jul 23, 2024 | 14.50 | 14.59 | 13.61 | 13.65 | 13.56 | 47,352,255 |
Jul 22, 2024 | 14.88 | 15.03 | 14.49 | 14.53 | 14.43 | 27,356,965 |
Jul 19, 2024 | 15.00 | 15.09 | 14.74 | 14.94 | 14.84 | 24,940,841 |
Jul 18, 2024 | 15.11 | 15.45 | 14.93 | 15.42 | 15.31 | 29,812,108 |
Jul 17, 2024 | 16.21 | 16.28 | 15.55 | 15.60 | 15.49 | 28,941,642 |
Jul 16, 2024 | 15.80 | 16.20 | 15.76 | 16.11 | 16.00 | 24,107,615 |
Jul 15, 2024 | 15.88 | 16.24 | 15.67 | 15.99 | 15.88 | 26,295,615 |
Jul 12, 2024 | 16.33 | 16.48 | 15.87 | 16.03 | 15.92 | 42,123,403 |
Jul 11, 2024 | 16.19 | 16.83 | 16.01 | 16.66 | 16.54 | 43,578,921 |
Jul 10, 2024 | 16.10 | 16.42 | 15.61 | 15.69 | 15.58 | 36,760,764 |
Jul 9, 2024 | 15.50 | 16.21 | 15.50 | 16.18 | 16.07 | 31,099,933 |
Jul 8, 2024 | 16.00 | 16.08 | 15.50 | 15.60 | 15.49 | 26,183,332 |
Jul 5, 2024 | 15.25 | 15.78 | 15.10 | 15.71 | 15.60 | 22,659,237 |
Jul 4, 2024 | 15.70 | 15.79 | 15.23 | 15.26 | 15.15 | 19,260,455 |
Jul 3, 2024 | 15.59 | 15.67 | 15.44 | 15.50 | 15.39 | 13,837,641 |
Jul 2, 2024 | 15.81 | 15.85 | 15.53 | 15.67 | 15.56 | 16,161,296 |
Jul 1, 2024 | 15.51 | 15.93 | 15.50 | 15.89 | 15.78 | 24,701,400 |
Jun 28, 2024 | 14.79 | 15.68 | 14.79 | 15.49 | 15.38 | 35,036,495 |
Jun 27, 2024 | 15.09 | 15.10 | 14.76 | 14.78 | 14.68 | 21,378,616 |
Jun 26, 2024 | 14.92 | 15.17 | 14.76 | 15.14 | 15.04 | 26,479,920 |
Jun 25, 2024 | 15.18 | 15.37 | 15.02 | 15.17 | 15.07 | 20,445,224 |
Jun 24, 2024 | 15.17 | 15.37 | 15.02 | 15.23 | 15.12 | 21,492,368 |
Jun 21, 2024 | 15.68 | 15.86 | 15.37 | 15.39 | 15.28 | 20,278,259 |
Jun 20, 2024 | 15.69 | 15.97 | 15.47 | 15.57 | 15.46 | 25,049,971 |
Jun 19, 2024 | 15.53 | 15.72 | 15.45 | 15.53 | 15.42 | 18,277,256 |
Jun 18, 2024 | 15.30 | 15.57 | 15.27 | 15.45 | 15.34 | 20,841,472 |
Jun 17, 2024 | 15.50 | 15.62 | 15.11 | 15.25 | 15.14 | 25,576,115 |
Jun 14, 2024 | 15.50 | 15.66 | 15.40 | 15.58 | 15.47 | 24,019,215 |
Jun 13, 2024 | 15.90 | 16.04 | 15.51 | 15.66 | 15.55 | 29,030,247 |
Jun 12, 2024 | 15.50 | 16.13 | 15.45 | 16.03 | 15.92 | 37,782,194 |
Jun 11, 2024 | 15.74 | 15.74 | 15.25 | 15.51 | 15.40 | 34,951,186 |
Jun 7, 2024 | 16.14 | 16.16 | 15.75 | 15.97 | 15.86 | 22,268,956 |
Jun 6, 2024 | 15.92 | 16.14 | 15.74 | 15.81 | 15.70 | 30,125,712 |
Jun 5, 2024 | 15.97 | 16.03 | 15.70 | 15.71 | 15.60 | 34,597,281 |
Jun 4, 2024 | 15.96 | 16.47 | 15.89 | 16.30 | 16.19 | 33,310,042 |
Jun 3, 2024 | 16.55 | 16.60 | 15.75 | 15.93 | 15.82 | 55,731,468 |
May 31, 2024 | 16.92 | 17.28 | 16.63 | 16.80 | 16.68 | 29,966,949 |
May 30, 2024 | 17.82 | 17.89 | 16.75 | 16.84 | 16.72 | 51,548,194 |
May 29, 2024 | 17.22 | 18.02 | 17.06 | 17.86 | 17.74 | 57,547,574 |
May 28, 2024 | 16.82 | 17.75 | 16.82 | 17.18 | 17.06 | 65,645,335 |
May 27, 2024 | 16.17 | 16.57 | 16.17 | 16.55 | 16.44 | 23,055,882 |
May 24, 2024 | 16.03 | 16.37 | 16.02 | 16.16 | 16.05 | 22,870,312 |
May 23, 2024 | 16.47 | 16.54 | 16.04 | 16.13 | 16.02 | 37,638,821 |
May 22, 2024 | 0.26 Dividend | |||||
May 22, 2024 | 17.20 | 17.35 | 16.96 | 17.06 | 16.94 | 24,572,023 |
May 21, 2024 | 17.93 | 18.03 | 17.28 | 17.47 | 17.09 | 48,862,562 |
May 20, 2024 | 17.61 | 18.18 | 17.32 | 17.94 | 17.55 | 70,104,731 |
May 17, 2024 | 17.05 | 17.20 | 16.76 | 17.17 | 16.80 | 31,553,679 |
May 16, 2024 | 17.51 | 17.76 | 16.90 | 16.95 | 16.58 | 46,478,193 |
May 15, 2024 | 17.30 | 17.79 | 17.20 | 17.46 | 17.08 | 43,006,597 |
May 14, 2024 | 17.35 | 17.57 | 17.11 | 17.49 | 17.11 | 48,452,170 |
May 13, 2024 | 16.97 | 17.12 | 16.70 | 17.00 | 16.63 | 37,975,745 |
May 10, 2024 | 17.41 | 17.65 | 16.84 | 17.41 | 17.03 | 55,593,745 |
May 9, 2024 | 16.60 | 17.15 | 16.60 | 16.95 | 16.58 | 34,074,694 |
May 8, 2024 | 16.67 | 16.97 | 16.52 | 16.65 | 16.29 | 27,015,559 |
May 7, 2024 | 17.12 | 17.36 | 16.83 | 16.87 | 16.50 | 40,625,538 |
May 6, 2024 | 16.28 | 16.95 | 16.18 | 16.92 | 16.55 | 44,317,908 |
Apr 30, 2024 | 16.85 | 17.00 | 16.40 | 16.49 | 16.13 | 44,059,929 |
Apr 29, 2024 | 16.89 | 16.89 | 16.43 | 16.70 | 16.34 | 57,127,824 |
Apr 26, 2024 | 16.95 | 17.40 | 16.78 | 17.23 | 16.86 | 59,403,137 |
Apr 25, 2024 | 16.58 | 17.02 | 16.28 | 16.95 | 16.58 | 45,532,423 |
Apr 24, 2024 | 16.45 | 16.94 | 16.18 | 16.70 | 16.34 | 62,362,262 |
Apr 23, 2024 | 17.53 | 17.80 | 16.36 | 16.42 | 16.06 | 103,148,914 |
Apr 22, 2024 | 18.97 | 19.37 | 17.80 | 17.81 | 17.42 | 120,459,832 |
Apr 19, 2024 | 18.02 | 18.88 | 17.65 | 18.32 | 17.92 | 112,641,163 |
Apr 18, 2024 | 16.76 | 17.50 | 16.68 | 17.50 | 17.12 | 63,642,246 |
Apr 17, 2024 | 16.30 | 16.86 | 16.30 | 16.76 | 16.40 | 53,008,461 |
Apr 16, 2024 | 17.50 | 17.98 | 16.34 | 16.48 | 16.12 | 86,878,364 |
Apr 15, 2024 | 16.70 | 17.80 | 16.18 | 17.79 | 17.40 | 77,365,996 |
Apr 12, 2024 | 17.01 | 17.28 | 16.45 | 17.05 | 16.68 | 73,808,617 |
Apr 11, 2024 | 16.59 | 17.83 | 16.24 | 17.01 | 16.64 | 100,657,448 |
Apr 10, 2024 | 16.93 | 17.20 | 16.44 | 16.97 | 16.60 | 76,416,435 |
Apr 9, 2024 | 16.26 | 16.78 | 16.03 | 16.25 | 15.90 | 63,745,355 |
Apr 8, 2024 | 16.38 | 16.79 | 15.92 | 16.00 | 15.65 | 82,533,407 |
Apr 3, 2024 | 15.48 | 16.09 | 15.31 | 15.94 | 15.59 | 62,923,955 |
Apr 2, 2024 | 15.02 | 15.50 | 15.02 | 15.40 | 15.07 | 35,857,300 |
Apr 1, 2024 | 15.08 | 15.46 | 14.88 | 15.10 | 14.77 | 37,639,519 |
Mar 29, 2024 | 14.65 | 14.88 | 14.55 | 15.07 | 14.74 | 18,833,043 |
Mar 28, 2024 | 14.20 | 14.61 | 14.18 | 14.44 | 14.13 | 21,009,760 |
Mar 27, 2024 | 14.43 | 14.53 | 14.19 | 14.20 | 13.89 | 19,094,449 |
Mar 26, 2024 | 14.55 | 14.64 | 14.25 | 14.48 | 14.17 | 26,258,252 |
Mar 25, 2024 | 14.66 | 14.97 | 14.56 | 14.62 | 14.30 | 30,812,271 |
Mar 22, 2024 | 15.28 | 15.34 | 14.54 | 14.60 | 14.28 | 60,760,118 |
Mar 21, 2024 | 15.47 | 15.62 | 15.02 | 15.40 | 15.07 | 42,944,594 |
Mar 20, 2024 | 15.49 | 15.65 | 15.22 | 15.29 | 14.96 | 54,301,867 |
Mar 19, 2024 | 15.49 | 16.45 | 15.44 | 16.00 | 15.65 | 53,813,959 |
Mar 18, 2024 | 15.58 | 15.65 | 15.17 | 15.49 | 15.15 | 38,243,570 |
Mar 15, 2024 | 14.68 | 15.39 | 14.68 | 15.38 | 15.05 | 46,812,057 |
Mar 14, 2024 | 14.69 | 15.09 | 14.51 | 14.66 | 14.34 | 29,709,764 |
Mar 13, 2024 | 14.21 | 14.37 | 14.16 | 14.29 | 13.98 | 13,166,199 |
Mar 12, 2024 | 14.54 | 14.58 | 14.19 | 14.25 | 13.94 | 20,172,198 |
Mar 11, 2024 | 14.50 | 14.67 | 14.35 | 14.52 | 14.20 | 21,967,906 |
Mar 8, 2024 | 14.35 | 14.57 | 14.27 | 14.56 | 14.24 | 21,180,135 |
Mar 7, 2024 | 13.97 | 14.70 | 13.93 | 14.27 | 13.96 | 30,163,488 |
Mar 6, 2024 | 13.82 | 13.98 | 13.72 | 13.87 | 13.57 | 10,856,448 |
Mar 5, 2024 | 13.84 | 14.12 | 13.79 | 13.88 | 13.58 | 17,871,018 |
Mar 4, 2024 | 13.99 | 14.08 | 13.73 | 13.91 | 13.61 | 18,807,048 |
Mar 1, 2024 | 13.75 | 14.01 | 13.67 | 13.97 | 13.67 | 20,110,258 |
Feb 29, 2024 | 13.38 | 13.80 | 13.38 | 13.76 | 13.46 | 18,412,471 |
Feb 28, 2024 | 13.74 | 13.98 | 13.50 | 13.50 | 13.21 | 23,053,502 |
Feb 27, 2024 | 13.43 | 13.79 | 13.38 | 13.77 | 13.47 | 16,126,453 |
Feb 26, 2024 | 13.65 | 13.80 | 13.48 | 13.50 | 13.21 | 18,178,977 |
Feb 23, 2024 | 13.40 | 13.58 | 13.30 | 13.57 | 13.28 | 19,520,000 |
Feb 22, 2024 | 13.00 | 13.34 | 12.99 | 13.28 | 12.99 | 14,000,708 |
Feb 21, 2024 | 12.91 | 13.36 | 12.80 | 13.04 | 12.76 | 16,822,534 |
Feb 20, 2024 | 13.00 | 13.04 | 12.80 | 12.95 | 12.67 | 12,315,840 |
Feb 19, 2024 | 12.98 | 13.27 | 12.83 | 13.12 | 12.84 | 26,208,712 |
Feb 8, 2024 | 12.71 | 13.49 | 12.69 | 12.81 | 12.53 | 34,776,284 |
Feb 7, 2024 | 11.74 | 12.69 | 11.71 | 12.67 | 12.40 | 34,610,502 |
Feb 6, 2024 | 10.80 | 11.79 | 10.73 | 11.74 | 11.49 | 31,023,307 |
Feb 5, 2024 | 11.45 | 11.58 | 10.80 | 11.02 | 10.78 | 26,680,485 |
Feb 2, 2024 | 12.21 | 12.21 | 11.18 | 11.60 | 11.35 | 27,940,987 |
Feb 1, 2024 | 12.50 | 12.59 | 12.16 | 12.16 | 11.90 | 20,063,979 |
Jan 31, 2024 | 12.81 | 12.96 | 12.52 | 12.58 | 12.31 | 13,917,687 |
Jan 30, 2024 | 13.19 | 13.31 | 12.82 | 12.89 | 12.61 | 9,256,514 |
Jan 29, 2024 | 13.56 | 13.62 | 13.23 | 13.32 | 13.03 | 12,198,556 |
Related Tickers
TIH1.F PT TIMAH Tbk
0.0505
+1.00%
TIH1.SG PT Timah Tbk
0.0495
-1.00%
000762.SZ Tibet Mineral Development Co., LTD
20.24
-1.17%
6D71.F Peruvian Metals Corp.
0.0010
-77.78%
RYO.V Rio Silver Inc.
0.0200
0.00%
600338.SS XIZANG ZHUFENG
10.37
-0.86%
CSRIF COPPER STD RES INC
0.3300
+38.31%
NZP.V Chatham Rock Phosphate Limited
0.0850
0.00%
C8MQ.F Hannan Metals Ltd.
0.4820
-1.63%
ARTTF Artemis Resources Limited
0.0011
0.00%