5.02
-0.28
(-5.28%)
At close: 3:04:15 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 |
|---|---|---|---|---|---|---|
| Apr 18, 2025 | 5.41 | 5.41 | 4.98 | 5.02 | 5.02 | 22,342,409 |
| Apr 17, 2025 | 5.36 | 5.46 | 5.28 | 5.30 | 5.30 | 23,314,667 |
| Apr 16, 2025 | 5.40 | 5.48 | 5.23 | 5.46 | 5.46 | 25,590,690 |
| Apr 15, 2025 | 5.58 | 5.58 | 5.31 | 5.40 | 5.40 | 31,300,958 |
| Apr 14, 2025 | 5.55 | 5.83 | 5.40 | 5.68 | 5.68 | 49,962,120 |
| Apr 11, 2025 | 5.13 | 5.68 | 5.08 | 5.68 | 5.68 | 24,078,197 |
| Apr 10, 2025 | 5.09 | 5.28 | 5.03 | 5.16 | 5.16 | 12,274,804 |
| Apr 9, 2025 | 4.84 | 5.12 | 4.57 | 5.09 | 5.09 | 13,886,770 |
| Apr 8, 2025 | 4.60 | 4.95 | 4.60 | 4.91 | 4.91 | 13,395,600 |
| Apr 7, 2025 | 5.02 | 5.10 | 4.73 | 4.73 | 4.73 | 12,354,370 |
| Apr 3, 2025 | 5.19 | 5.29 | 5.12 | 5.26 | 5.26 | 6,667,610 |
| Apr 2, 2025 | 5.28 | 5.28 | 5.14 | 5.16 | 5.16 | 6,556,250 |
| Apr 1, 2025 | 5.18 | 5.32 | 5.17 | 5.18 | 5.18 | 9,563,500 |
| Mar 31, 2025 | 5.18 | 5.26 | 5.01 | 5.13 | 5.13 | 9,148,120 |
| Mar 28, 2025 | 5.40 | 5.42 | 5.22 | 5.23 | 5.23 | 11,494,700 |
| Mar 27, 2025 | 5.45 | 5.68 | 5.31 | 5.47 | 5.47 | 15,518,400 |
| Mar 26, 2025 | 5.25 | 5.65 | 5.20 | 5.45 | 5.45 | 18,197,500 |
| Mar 25, 2025 | 5.49 | 5.49 | 5.20 | 5.29 | 5.29 | 23,741,444 |
| Mar 24, 2025 | 5.71 | 5.78 | 5.38 | 5.51 | 5.51 | 33,809,711 |
| Mar 21, 2025 | 5.67 | 6.05 | 5.65 | 5.96 | 5.96 | 51,268,992 |
| Mar 20, 2025 | 5.44 | 5.98 | 5.41 | 5.73 | 5.73 | 35,683,250 |
| Mar 19, 2025 | 5.51 | 5.55 | 5.41 | 5.44 | 5.44 | 6,734,600 |
| Mar 18, 2025 | 5.68 | 5.70 | 5.51 | 5.52 | 5.52 | 11,040,472 |
| Mar 17, 2025 | 5.64 | 5.85 | 5.64 | 5.66 | 5.66 | 12,825,059 |
| Mar 14, 2025 | 5.42 | 5.65 | 5.42 | 5.64 | 5.64 | 17,277,194 |
| Mar 13, 2025 | 5.38 | 5.56 | 5.27 | 5.49 | 5.49 | 12,967,675 |
| Mar 12, 2025 | 5.35 | 5.38 | 5.31 | 5.37 | 5.37 | 3,102,210 |
| Mar 11, 2025 | 5.27 | 5.36 | 5.22 | 5.36 | 5.36 | 4,304,270 |
| Mar 10, 2025 | 5.22 | 5.32 | 5.22 | 5.27 | 5.27 | 4,263,680 |
| Mar 7, 2025 | 5.30 | 5.34 | 5.23 | 5.25 | 5.25 | 3,622,800 |
| Mar 6, 2025 | 5.31 | 5.34 | 5.24 | 5.30 | 5.30 | 5,332,403 |
| Mar 5, 2025 | 5.32 | 5.37 | 5.23 | 5.31 | 5.31 | 4,666,703 |
| Mar 4, 2025 | 5.25 | 5.33 | 5.19 | 5.32 | 5.32 | 3,918,572 |
| Mar 3, 2025 | 5.25 | 5.32 | 5.20 | 5.22 | 5.22 | 5,342,100 |
| Feb 28, 2025 | 5.28 | 5.32 | 5.24 | 5.25 | 5.25 | 5,223,650 |
| Feb 27, 2025 | 5.24 | 5.33 | 5.17 | 5.32 | 5.32 | 5,624,242 |
| Feb 26, 2025 | 5.19 | 5.28 | 5.17 | 5.25 | 5.25 | 3,438,400 |
| Feb 25, 2025 | 5.23 | 5.25 | 5.14 | 5.16 | 5.16 | 3,638,700 |
| Feb 24, 2025 | 5.19 | 5.28 | 5.14 | 5.24 | 5.24 | 6,022,100 |
| Feb 21, 2025 | 5.24 | 5.25 | 5.08 | 5.11 | 5.11 | 4,693,300 |
| Feb 20, 2025 | 5.22 | 5.25 | 5.18 | 5.23 | 5.23 | 3,290,430 |
| Feb 19, 2025 | 5.14 | 5.22 | 5.13 | 5.21 | 5.21 | 4,025,454 |
| Feb 18, 2025 | 5.22 | 5.26 | 5.13 | 5.15 | 5.15 | 5,390,700 |
| Feb 17, 2025 | 5.18 | 5.30 | 5.11 | 5.27 | 5.27 | 5,074,300 |
| Feb 14, 2025 | 5.13 | 5.19 | 5.08 | 5.11 | 5.11 | 3,954,580 |
| Feb 13, 2025 | 5.18 | 5.21 | 5.10 | 5.13 | 5.13 | 3,206,635 |
| Feb 12, 2025 | 5.16 | 5.22 | 5.13 | 5.18 | 5.18 | 5,261,500 |
| Feb 11, 2025 | 5.22 | 5.28 | 5.14 | 5.18 | 5.18 | 3,533,110 |
| Feb 10, 2025 | 5.12 | 5.25 | 5.12 | 5.25 | 5.25 | 5,025,555 |
| Feb 7, 2025 | 5.10 | 5.18 | 5.08 | 5.12 | 5.12 | 4,834,763 |
| Feb 6, 2025 | 5.07 | 5.10 | 4.97 | 5.10 | 5.10 | 6,096,400 |
| Feb 5, 2025 | 5.06 | 5.11 | 4.98 | 5.05 | 5.05 | 6,187,549 |
| Jan 27, 2025 | 5.00 | 5.18 | 4.96 | 5.02 | 5.02 | 7,399,080 |
| Jan 24, 2025 | 4.90 | 5.03 | 4.87 | 5.01 | 5.01 | 6,871,210 |
| Jan 23, 2025 | 4.93 | 4.99 | 4.87 | 4.91 | 4.91 | 4,070,770 |
| Jan 22, 2025 | 4.95 | 4.95 | 4.78 | 4.85 | 4.85 | 4,182,000 |
| Jan 21, 2025 | 5.06 | 5.09 | 4.85 | 4.92 | 4.92 | 4,816,370 |
| Jan 20, 2025 | 4.97 | 5.08 | 4.85 | 5.05 | 5.05 | 6,377,370 |
| Jan 17, 2025 | 4.91 | 4.98 | 4.85 | 4.96 | 4.96 | 4,771,200 |
| Jan 16, 2025 | 4.90 | 4.98 | 4.87 | 4.95 | 4.95 | 4,501,400 |
| Jan 15, 2025 | 4.92 | 4.96 | 4.84 | 4.89 | 4.89 | 5,025,050 |
| Jan 14, 2025 | 4.66 | 4.92 | 4.66 | 4.92 | 4.92 | 7,407,890 |
| Jan 13, 2025 | 4.60 | 4.85 | 4.49 | 4.68 | 4.68 | 8,709,352 |
| Jan 10, 2025 | 4.62 | 4.72 | 4.57 | 4.58 | 4.58 | 6,936,456 |
| Jan 9, 2025 | 4.58 | 4.71 | 4.51 | 4.65 | 4.65 | 4,882,550 |
| Jan 8, 2025 | 4.58 | 4.70 | 4.45 | 4.60 | 4.60 | 6,582,010 |
| Jan 7, 2025 | 4.42 | 4.59 | 4.39 | 4.58 | 4.58 | 5,358,920 |
| Jan 6, 2025 | 4.45 | 4.51 | 4.23 | 4.42 | 4.42 | 6,773,000 |
| Jan 3, 2025 | 4.81 | 4.88 | 4.44 | 4.48 | 4.48 | 11,597,670 |
| Jan 2, 2025 | 4.73 | 5.03 | 4.72 | 4.81 | 4.81 | 13,445,634 |
| Dec 31, 2024 | 4.79 | 4.88 | 4.73 | 4.73 | 4.73 | 7,326,084 |
| Dec 30, 2024 | 4.90 | 4.95 | 4.70 | 4.80 | 4.80 | 7,114,720 |
| Dec 27, 2024 | 4.82 | 5.04 | 4.77 | 4.96 | 4.96 | 8,004,200 |
| Dec 26, 2024 | 4.73 | 4.90 | 4.73 | 4.82 | 4.82 | 8,704,200 |
| Dec 25, 2024 | 4.92 | 4.93 | 4.68 | 4.77 | 4.77 | 8,654,100 |
| Dec 24, 2024 | 4.97 | 5.05 | 4.79 | 4.95 | 4.95 | 9,345,120 |
| Dec 23, 2024 | 5.44 | 5.44 | 4.90 | 4.92 | 4.92 | 14,917,610 |
| Dec 20, 2024 | 5.37 | 5.52 | 5.37 | 5.44 | 5.44 | 5,133,520 |
| Dec 19, 2024 | 5.37 | 5.48 | 5.28 | 5.38 | 5.38 | 4,922,042 |
| Dec 18, 2024 | 5.51 | 5.54 | 5.32 | 5.44 | 5.44 | 7,175,100 |
| Dec 17, 2024 | 5.95 | 5.98 | 5.43 | 5.47 | 5.47 | 10,036,110 |
| Dec 16, 2024 | 5.94 | 6.02 | 5.89 | 5.95 | 5.95 | 7,087,476 |
| Dec 13, 2024 | 5.96 | 6.03 | 5.82 | 5.88 | 5.88 | 6,616,770 |
| Dec 12, 2024 | 5.77 | 6.00 | 5.73 | 6.00 | 6.00 | 8,239,010 |
| Dec 11, 2024 | 5.64 | 5.78 | 5.64 | 5.77 | 5.77 | 5,027,210 |
| Dec 10, 2024 | 5.80 | 5.86 | 5.65 | 5.65 | 5.65 | 5,853,550 |
| Dec 9, 2024 | 5.72 | 5.77 | 5.63 | 5.69 | 5.69 | 4,806,170 |
| Dec 6, 2024 | 5.67 | 5.75 | 5.62 | 5.72 | 5.72 | 6,590,200 |
| Dec 5, 2024 | 5.63 | 5.72 | 5.57 | 5.71 | 5.71 | 7,356,480 |
| Dec 4, 2024 | 5.66 | 5.77 | 5.56 | 5.62 | 5.62 | 6,726,300 |
| Dec 3, 2024 | 5.65 | 5.78 | 5.60 | 5.70 | 5.70 | 8,490,282 |
| Dec 2, 2024 | 5.58 | 5.67 | 5.50 | 5.67 | 5.67 | 7,791,720 |
| Nov 29, 2024 | 5.48 | 5.54 | 5.42 | 5.50 | 5.50 | 7,520,730 |
| Nov 28, 2024 | 5.37 | 5.50 | 5.36 | 5.45 | 5.45 | 7,105,972 |
| Nov 27, 2024 | 5.38 | 5.41 | 5.20 | 5.37 | 5.37 | 5,963,643 |
| Nov 26, 2024 | 5.40 | 5.49 | 5.38 | 5.43 | 5.43 | 7,011,420 |
| Nov 25, 2024 | 5.18 | 5.41 | 5.15 | 5.39 | 5.39 | 7,212,400 |
| Nov 22, 2024 | 5.42 | 5.49 | 5.20 | 5.21 | 5.21 | 6,147,300 |
| Nov 21, 2024 | 5.35 | 5.42 | 5.28 | 5.40 | 5.40 | 6,421,022 |
| Nov 20, 2024 | 5.11 | 5.37 | 5.07 | 5.34 | 5.34 | 7,747,900 |
| Nov 19, 2024 | 5.04 | 5.12 | 4.98 | 5.12 | 5.12 | 5,261,580 |
| Nov 18, 2024 | 5.17 | 5.23 | 4.98 | 5.00 | 5.00 | 6,801,500 |
| Nov 15, 2024 | 5.22 | 5.27 | 5.12 | 5.13 | 5.13 | 6,143,170 |
| Nov 14, 2024 | 5.41 | 5.44 | 5.20 | 5.22 | 5.22 | 7,170,730 |
| Nov 13, 2024 | 5.33 | 5.57 | 5.31 | 5.44 | 5.44 | 8,830,992 |
| Nov 12, 2024 | 5.33 | 5.57 | 5.24 | 5.36 | 5.36 | 9,286,020 |
| Nov 11, 2024 | 5.28 | 5.31 | 5.20 | 5.30 | 5.30 | 6,891,716 |
| Nov 8, 2024 | 5.42 | 5.45 | 5.23 | 5.26 | 5.26 | 11,939,913 |
| Nov 7, 2024 | 5.12 | 5.45 | 5.11 | 5.42 | 5.42 | 12,568,729 |
| Nov 6, 2024 | 5.08 | 5.18 | 5.01 | 5.14 | 5.14 | 6,780,340 |
| Nov 5, 2024 | 5.05 | 5.09 | 5.00 | 5.08 | 5.08 | 6,447,400 |
| Nov 4, 2024 | 5.00 | 5.06 | 4.91 | 5.05 | 5.05 | 4,276,803 |
| Nov 1, 2024 | 5.11 | 5.22 | 4.99 | 5.01 | 5.01 | 8,510,210 |
| Oct 31, 2024 | 5.07 | 5.16 | 5.06 | 5.11 | 5.11 | 7,461,920 |
| Oct 30, 2024 | 5.06 | 5.14 | 4.99 | 5.06 | 5.06 | 6,854,400 |
| Oct 29, 2024 | 5.22 | 5.22 | 4.97 | 5.07 | 5.07 | 11,385,700 |
| Oct 28, 2024 | 4.85 | 5.30 | 4.85 | 5.22 | 5.22 | 14,647,312 |
| Oct 25, 2024 | 4.74 | 4.89 | 4.73 | 4.86 | 4.86 | 6,362,700 |
| Oct 24, 2024 | 4.73 | 4.78 | 4.67 | 4.74 | 4.74 | 3,375,773 |
| Oct 23, 2024 | 4.73 | 4.78 | 4.67 | 4.71 | 4.71 | 5,231,300 |
| Oct 22, 2024 | 4.62 | 4.73 | 4.60 | 4.71 | 4.71 | 6,363,402 |
| Oct 21, 2024 | 4.52 | 4.63 | 4.52 | 4.60 | 4.60 | 7,242,870 |
| Oct 18, 2024 | 4.43 | 4.57 | 4.43 | 4.51 | 4.51 | 4,917,983 |
| Oct 17, 2024 | 4.53 | 4.62 | 4.43 | 4.45 | 4.45 | 5,038,870 |
| Oct 16, 2024 | 4.42 | 4.56 | 4.41 | 4.51 | 4.51 | 5,239,600 |
| Oct 15, 2024 | 4.52 | 4.58 | 4.46 | 4.47 | 4.47 | 4,600,270 |
| Oct 14, 2024 | 4.51 | 4.57 | 4.44 | 4.52 | 4.52 | 4,942,006 |
| Oct 11, 2024 | 4.62 | 4.67 | 4.41 | 4.44 | 4.44 | 5,756,903 |
| Oct 10, 2024 | 4.54 | 4.72 | 4.53 | 4.65 | 4.65 | 6,943,394 |
| Oct 9, 2024 | 4.89 | 4.89 | 4.50 | 4.52 | 4.52 | 10,740,723 |
| Oct 8, 2024 | 5.11 | 5.11 | 4.69 | 4.94 | 4.94 | 13,926,228 |
| Sep 30, 2024 | 4.39 | 4.70 | 4.32 | 4.65 | 4.65 | 13,460,382 |
| Sep 27, 2024 | 4.23 | 4.35 | 4.15 | 4.31 | 4.31 | 7,742,230 |
| Sep 26, 2024 | 4.08 | 4.17 | 4.06 | 4.17 | 4.17 | 4,622,170 |
| Sep 25, 2024 | 4.04 | 4.14 | 4.02 | 4.07 | 4.07 | 5,049,900 |
| Sep 24, 2024 | 3.93 | 4.02 | 3.93 | 4.02 | 4.02 | 4,673,600 |
| Sep 23, 2024 | 3.89 | 3.96 | 3.86 | 3.92 | 3.92 | 3,354,620 |
| Sep 20, 2024 | 3.90 | 3.90 | 3.82 | 3.87 | 3.87 | 2,807,900 |
| Sep 19, 2024 | 3.77 | 3.90 | 3.69 | 3.88 | 3.88 | 5,760,700 |
| Sep 18, 2024 | 3.78 | 3.78 | 3.63 | 3.71 | 3.71 | 3,443,800 |
| Sep 13, 2024 | 3.80 | 3.81 | 3.74 | 3.77 | 3.77 | 2,423,730 |
| Sep 12, 2024 | 3.80 | 3.84 | 3.77 | 3.79 | 3.79 | 2,263,180 |
| Sep 11, 2024 | 3.87 | 3.87 | 3.76 | 3.80 | 3.80 | 3,050,900 |
| Sep 10, 2024 | 3.85 | 3.87 | 3.78 | 3.87 | 3.87 | 3,411,300 |
| Sep 9, 2024 | 3.77 | 3.85 | 3.72 | 3.83 | 3.83 | 3,681,610 |
| Sep 6, 2024 | 3.85 | 3.85 | 3.75 | 3.77 | 3.77 | 2,351,700 |
| Sep 5, 2024 | 3.76 | 3.83 | 3.76 | 3.83 | 3.83 | 2,362,430 |
| Sep 4, 2024 | 3.82 | 3.84 | 3.75 | 3.76 | 3.76 | 3,236,600 |
| Sep 3, 2024 | 3.83 | 3.89 | 3.78 | 3.83 | 3.83 | 2,693,700 |
| Sep 2, 2024 | 3.87 | 3.93 | 3.81 | 3.83 | 3.83 | 3,806,770 |
| Aug 30, 2024 | 3.75 | 3.95 | 3.74 | 3.88 | 3.88 | 4,785,800 |
| Aug 29, 2024 | 3.69 | 3.76 | 3.66 | 3.74 | 3.74 | 3,665,700 |
| Aug 28, 2024 | 3.66 | 3.75 | 3.60 | 3.72 | 3.72 | 3,934,600 |
| Aug 27, 2024 | 3.72 | 3.81 | 3.65 | 3.65 | 3.65 | 4,325,474 |
| Aug 26, 2024 | 3.62 | 3.77 | 3.60 | 3.73 | 3.73 | 3,437,800 |
| Aug 23, 2024 | 3.70 | 3.72 | 3.60 | 3.61 | 3.61 | 4,960,900 |
| Aug 22, 2024 | 3.77 | 3.82 | 3.70 | 3.71 | 3.71 | 4,981,780 |
| Aug 21, 2024 | 3.83 | 3.86 | 3.75 | 3.76 | 3.76 | 4,216,700 |
| Aug 20, 2024 | 3.94 | 3.94 | 3.82 | 3.82 | 3.82 | 4,541,159 |
| Aug 19, 2024 | 3.92 | 3.96 | 3.86 | 3.94 | 3.94 | 2,749,971 |
| Aug 16, 2024 | 4.00 | 4.01 | 3.90 | 3.90 | 3.90 | 4,201,700 |
| Aug 15, 2024 | 3.96 | 4.02 | 3.92 | 3.99 | 3.99 | 4,067,519 |
| Aug 14, 2024 | 3.98 | 4.03 | 3.96 | 3.97 | 3.97 | 4,266,000 |
| Aug 13, 2024 | 3.94 | 4.00 | 3.87 | 4.00 | 4.00 | 5,330,940 |
| Aug 12, 2024 | 3.90 | 4.00 | 3.86 | 3.91 | 3.91 | 8,929,373 |
| Aug 9, 2024 | 4.30 | 4.30 | 3.96 | 3.96 | 3.96 | 13,290,340 |
| Aug 8, 2024 | 3.93 | 4.03 | 3.89 | 4.01 | 4.01 | 5,012,670 |
| Aug 7, 2024 | 3.98 | 3.98 | 3.91 | 3.93 | 3.93 | 4,175,970 |
| Aug 6, 2024 | 3.92 | 3.98 | 3.86 | 3.97 | 3.97 | 4,709,100 |
| Aug 5, 2024 | 3.90 | 4.02 | 3.85 | 3.85 | 3.85 | 3,937,600 |
| Aug 2, 2024 | 3.98 | 4.06 | 3.95 | 3.95 | 3.95 | 4,722,200 |
| Aug 1, 2024 | 3.98 | 4.03 | 3.96 | 3.99 | 3.99 | 3,468,700 |
| Jul 31, 2024 | 3.88 | 3.99 | 3.86 | 3.98 | 3.98 | 4,086,470 |
| Jul 30, 2024 | 3.81 | 3.89 | 3.78 | 3.88 | 3.88 | 3,303,640 |
| Jul 29, 2024 | 3.76 | 3.85 | 3.73 | 3.81 | 3.81 | 3,549,210 |
| Jul 26, 2024 | 3.74 | 3.79 | 3.74 | 3.77 | 3.77 | 2,584,100 |
| Jul 25, 2024 | 3.69 | 3.81 | 3.63 | 3.73 | 3.73 | 3,434,710 |
| Jul 24, 2024 | 3.71 | 3.76 | 3.63 | 3.69 | 3.69 | 4,932,774 |
| Jul 23, 2024 | 3.75 | 3.84 | 3.71 | 3.71 | 3.71 | 5,201,917 |
| Jul 22, 2024 | 3.75 | 3.79 | 3.67 | 3.73 | 3.73 | 3,969,374 |
| Jul 19, 2024 | 3.73 | 3.77 | 3.64 | 3.75 | 3.75 | 4,686,700 |
| Jul 18, 2024 | 3.78 | 3.78 | 3.68 | 3.73 | 3.73 | 4,164,200 |
| Jul 17, 2024 | 3.81 | 3.83 | 3.76 | 3.79 | 3.79 | 2,884,010 |
| Jul 16, 2024 | 3.90 | 3.91 | 3.78 | 3.81 | 3.81 | 4,273,800 |
| Jul 15, 2024 | 3.92 | 3.98 | 3.85 | 3.90 | 3.90 | 3,361,900 |
| Jul 12, 2024 | 3.89 | 4.03 | 3.87 | 3.92 | 3.92 | 5,855,300 |
| Jul 11, 2024 | 3.77 | 3.90 | 3.72 | 3.89 | 3.89 | 7,235,811 |
| Jul 10, 2024 | 3.76 | 3.76 | 3.65 | 3.67 | 3.67 | 5,637,310 |
| Jul 9, 2024 | 3.87 | 3.90 | 3.67 | 3.81 | 3.81 | 5,033,900 |
| Jul 8, 2024 | 3.95 | 3.98 | 3.81 | 3.85 | 3.85 | 4,539,400 |
| Jul 5, 2024 | 3.95 | 4.00 | 3.87 | 3.96 | 3.96 | 4,169,700 |
| Jul 4, 2024 | 4.16 | 4.18 | 3.93 | 3.96 | 3.96 | 4,175,800 |
| Jul 3, 2024 | 4.11 | 4.25 | 4.07 | 4.16 | 4.16 | 6,505,700 |
| Jul 2, 2024 | 3.97 | 4.14 | 3.94 | 4.10 | 4.10 | 7,945,060 |
| Jul 1, 2024 | 3.95 | 4.00 | 3.88 | 3.95 | 3.95 | 4,060,100 |
| Jun 28, 2024 | 3.98 | 4.04 | 3.94 | 3.95 | 3.95 | 4,019,200 |
| Jun 27, 2024 | 4.01 | 4.10 | 3.99 | 4.03 | 4.03 | 6,130,900 |
| Jun 26, 2024 | 3.83 | 4.02 | 3.78 | 4.01 | 4.01 | 4,639,690 |
| Jun 25, 2024 | 3.77 | 3.88 | 3.77 | 3.84 | 3.84 | 4,161,304 |
| Jun 24, 2024 | 3.96 | 3.97 | 3.75 | 3.76 | 3.76 | 5,216,700 |
| Jun 21, 2024 | 4.00 | 4.04 | 3.91 | 3.98 | 3.98 | 3,521,200 |
| Jun 20, 2024 | 4.09 | 4.11 | 3.96 | 3.97 | 3.97 | 4,316,400 |
| Jun 19, 2024 | 4.07 | 4.15 | 4.05 | 4.11 | 4.11 | 4,529,500 |
| Jun 18, 2024 | 4.07 | 4.09 | 4.01 | 4.06 | 4.06 | 4,290,100 |
| Jun 17, 2024 | 4.14 | 4.14 | 4.03 | 4.05 | 4.05 | 3,526,704 |
| Jun 14, 2024 | 4.15 | 4.18 | 4.08 | 4.14 | 4.14 | 3,918,000 |
| Jun 13, 2024 | 4.28 | 4.29 | 4.11 | 4.15 | 4.15 | 4,402,210 |
| Jun 12, 2024 | 4.09 | 4.28 | 4.09 | 4.28 | 4.28 | 4,407,890 |
| Jun 11, 2024 | 4.21 | 4.25 | 4.06 | 4.12 | 4.12 | 4,919,090 |
| Jun 7, 2024 | 3.99 | 4.23 | 3.99 | 4.19 | 4.19 | 7,780,381 |
| Jun 6, 2024 | 4.27 | 4.27 | 3.87 | 3.93 | 3.93 | 9,080,010 |
| Jun 5, 2024 | 4.37 | 4.39 | 4.22 | 4.24 | 4.24 | 4,990,900 |
| Jun 4, 2024 | 4.51 | 4.53 | 4.32 | 4.38 | 4.38 | 5,914,660 |
| Jun 3, 2024 | 4.71 | 4.73 | 4.46 | 4.53 | 4.53 | 7,463,270 |
| May 31, 2024 | 4.69 | 4.77 | 4.65 | 4.73 | 4.73 | 4,580,281 |
| May 30, 2024 | 4.78 | 4.85 | 4.65 | 4.68 | 4.68 | 3,544,390 |
| May 29, 2024 | 4.77 | 4.88 | 4.72 | 4.84 | 4.84 | 4,814,004 |
| May 28, 2024 | 4.90 | 4.91 | 4.75 | 4.77 | 4.77 | 3,319,700 |
| May 27, 2024 | 4.91 | 5.02 | 4.77 | 4.88 | 4.88 | 6,657,800 |
| May 24, 2024 | 4.88 | 5.02 | 4.88 | 4.97 | 4.97 | 5,164,300 |
| May 23, 2024 | 5.04 | 5.04 | 4.86 | 4.89 | 4.89 | 4,399,600 |
| May 22, 2024 | 4.99 | 5.06 | 4.95 | 5.05 | 5.05 | 3,982,400 |
| May 21, 2024 | 5.04 | 5.10 | 4.95 | 4.99 | 4.99 | 7,817,100 |
| May 20, 2024 | 5.07 | 5.16 | 5.03 | 5.07 | 5.07 | 3,855,070 |
| May 17, 2024 | 5.07 | 5.11 | 5.02 | 5.08 | 5.08 | 4,373,400 |
| May 16, 2024 | 5.06 | 5.12 | 5.00 | 5.06 | 5.06 | 5,536,740 |
| May 15, 2024 | 5.01 | 5.07 | 4.90 | 5.02 | 5.02 | 5,827,240 |
| May 14, 2024 | 4.84 | 5.03 | 4.79 | 5.01 | 5.01 | 8,086,900 |
| May 13, 2024 | 4.95 | 4.96 | 4.80 | 4.84 | 4.84 | 5,578,000 |
| May 10, 2024 | 5.04 | 5.09 | 4.95 | 4.97 | 4.97 | 5,565,600 |
| May 9, 2024 | 4.92 | 5.05 | 4.90 | 4.97 | 4.97 | 5,362,000 |
| May 8, 2024 | 4.96 | 4.99 | 4.88 | 4.89 | 4.89 | 4,257,100 |
| May 7, 2024 | 4.92 | 4.96 | 4.86 | 4.96 | 4.96 | 3,816,400 |
| May 6, 2024 | 4.78 | 4.93 | 4.78 | 4.92 | 4.92 | 5,317,500 |
| Apr 30, 2024 | 4.81 | 4.89 | 4.68 | 4.75 | 4.75 | 7,180,900 |
| Apr 29, 2024 | 4.53 | 4.81 | 4.50 | 4.80 | 4.80 | 10,009,430 |
| Apr 26, 2024 | 4.52 | 4.58 | 4.40 | 4.53 | 4.53 | 5,525,850 |
| Apr 25, 2024 | 4.44 | 4.56 | 4.40 | 4.52 | 4.52 | 4,362,700 |
| Apr 24, 2024 | 4.38 | 4.50 | 4.38 | 4.47 | 4.47 | 4,052,800 |
| Apr 23, 2024 | 4.30 | 4.39 | 4.25 | 4.36 | 4.36 | 5,318,300 |
| Apr 22, 2024 | 4.35 | 4.36 | 4.15 | 4.26 | 4.26 | 6,538,560 |
| Apr 19, 2024 | 4.47 | 4.50 | 4.34 | 4.38 | 4.38 | 5,182,470 |
| Apr 18, 2024 | 4.46 | 4.60 | 4.36 | 4.47 | 4.47 | 7,978,350 |
Related Tickers
GL9.F Glanbia plc
9.50
-1.04%
AFO1.F Associated British Foods plc
25.10
-0.52%
0U6.F Cranswick plc
58.50
-4.10%
P5Y.F BRF S.A.
3.0600
+2.68%
300094.SZ Zhanjiang Guolian Aquatic Products Co., Ltd.
3.4900
-4.64%
0WHS.F WH Group Limited
14.30
-3.38%
049770.KS Dongwon F&B Co., Ltd.
36,800.00
-0.81%
0NH.F Nomad Foods Limited
16.60
+0.61%
5318.KL DXN Holdings Bhd.
0.5050
+2.02%
MRRTY Marfrig Global Foods S.A.
3.5100
+0.29%