5.76
+0.18
+(3.23%)
At close: 3:04:28 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 | 5.56 | 5.88 | 5.49 | 5.76 | 5.76 | 220,259,916 |
| Apr 17, 2025 | 5.55 | 5.75 | 5.50 | 5.58 | 5.58 | 119,917,070 |
| Apr 16, 2025 | 5.71 | 5.83 | 5.47 | 5.57 | 5.57 | 129,752,700 |
| Apr 15, 2025 | 5.84 | 5.86 | 5.62 | 5.74 | 5.74 | 146,512,400 |
| Apr 14, 2025 | 5.78 | 6.05 | 5.74 | 5.88 | 5.88 | 199,490,120 |
| Apr 11, 2025 | 5.72 | 5.86 | 5.68 | 5.71 | 5.71 | 175,558,670 |
| Apr 10, 2025 | 5.76 | 6.01 | 5.70 | 5.80 | 5.80 | 333,658,969 |
| Apr 9, 2025 | 5.00 | 5.95 | 4.98 | 5.86 | 5.86 | 384,313,364 |
| Apr 8, 2025 | 4.84 | 5.26 | 4.84 | 5.11 | 5.11 | 245,957,160 |
| Apr 7, 2025 | 5.18 | 5.43 | 4.58 | 4.77 | 4.77 | 245,839,582 |
| Apr 3, 2025 | 5.89 | 5.98 | 5.67 | 5.70 | 5.70 | 150,647,124 |
| Apr 2, 2025 | 6.00 | 6.05 | 5.78 | 5.84 | 5.84 | 146,452,303 |
| Apr 1, 2025 | 6.12 | 6.25 | 5.93 | 5.96 | 5.96 | 202,353,672 |
| Mar 31, 2025 | 6.03 | 6.09 | 5.73 | 5.92 | 5.92 | 189,160,408 |
| Mar 28, 2025 | 6.34 | 6.39 | 6.15 | 6.18 | 6.18 | 174,612,212 |
| Mar 27, 2025 | 6.60 | 6.67 | 6.18 | 6.33 | 6.33 | 292,084,572 |
| Mar 26, 2025 | 6.60 | 7.07 | 6.56 | 6.57 | 6.57 | 309,166,739 |
| Mar 25, 2025 | 7.28 | 7.42 | 6.62 | 6.73 | 6.73 | 379,902,078 |
| Mar 24, 2025 | 7.08 | 7.63 | 6.85 | 7.60 | 7.60 | 483,763,365 |
| Mar 21, 2025 | 6.95 | 7.65 | 6.82 | 6.95 | 6.95 | 577,060,304 |
| Mar 20, 2025 | 5.94 | 7.26 | 5.88 | 6.97 | 6.97 | 506,501,340 |
| Mar 19, 2025 | 5.78 | 6.35 | 5.75 | 6.06 | 6.06 | 308,647,223 |
| Mar 18, 2025 | 5.78 | 6.12 | 5.74 | 5.95 | 5.95 | 295,549,307 |
| Mar 17, 2025 | 5.65 | 6.37 | 5.60 | 5.83 | 5.83 | 351,662,058 |
| Mar 14, 2025 | 5.65 | 5.79 | 5.36 | 5.55 | 5.55 | 289,324,984 |
| Mar 13, 2025 | 5.17 | 5.57 | 5.06 | 5.53 | 5.53 | 227,307,702 |
| Mar 12, 2025 | 5.27 | 5.30 | 5.16 | 5.18 | 5.18 | 127,893,065 |
| Mar 11, 2025 | 5.10 | 5.40 | 5.07 | 5.32 | 5.32 | 151,166,685 |
| Mar 10, 2025 | 5.01 | 5.28 | 5.01 | 5.21 | 5.21 | 155,893,185 |
| Mar 7, 2025 | 4.91 | 5.15 | 4.88 | 4.99 | 4.99 | 125,067,632 |
| Mar 6, 2025 | 4.89 | 4.93 | 4.85 | 4.92 | 4.92 | 67,938,752 |
| Mar 5, 2025 | 4.85 | 4.91 | 4.81 | 4.89 | 4.89 | 67,860,108 |
| Mar 4, 2025 | 4.65 | 4.98 | 4.62 | 4.93 | 4.93 | 128,089,952 |
| Mar 3, 2025 | 4.66 | 4.76 | 4.62 | 4.65 | 4.65 | 36,177,000 |
| Feb 28, 2025 | 4.81 | 4.82 | 4.63 | 4.64 | 4.64 | 45,840,550 |
| Feb 27, 2025 | 4.89 | 4.90 | 4.74 | 4.82 | 4.82 | 48,803,500 |
| Feb 26, 2025 | 4.87 | 4.90 | 4.83 | 4.89 | 4.89 | 46,883,350 |
| Feb 25, 2025 | 4.81 | 4.91 | 4.76 | 4.85 | 4.85 | 47,761,050 |
| Feb 24, 2025 | 4.84 | 4.88 | 4.80 | 4.85 | 4.85 | 47,915,853 |
| Feb 21, 2025 | 4.78 | 4.85 | 4.75 | 4.84 | 4.84 | 51,928,583 |
| Feb 20, 2025 | 4.75 | 4.84 | 4.70 | 4.81 | 4.81 | 49,153,813 |
| Feb 19, 2025 | 4.62 | 4.77 | 4.61 | 4.76 | 4.76 | 48,217,887 |
| Feb 18, 2025 | 4.86 | 4.87 | 4.62 | 4.64 | 4.64 | 71,745,350 |
| Feb 17, 2025 | 4.71 | 5.02 | 4.71 | 4.89 | 4.89 | 123,776,029 |
| Feb 14, 2025 | 4.70 | 4.73 | 4.64 | 4.67 | 4.67 | 36,519,929 |
| Feb 13, 2025 | 4.74 | 4.78 | 4.70 | 4.70 | 4.70 | 37,018,301 |
| Feb 12, 2025 | 4.71 | 4.74 | 4.67 | 4.74 | 4.74 | 36,844,700 |
| Feb 11, 2025 | 4.76 | 4.76 | 4.66 | 4.71 | 4.71 | 37,959,789 |
| Feb 10, 2025 | 4.72 | 4.79 | 4.72 | 4.78 | 4.78 | 50,366,467 |
| Feb 7, 2025 | 4.69 | 4.77 | 4.65 | 4.72 | 4.72 | 62,268,400 |
| Feb 6, 2025 | 4.59 | 4.70 | 4.54 | 4.70 | 4.70 | 54,632,500 |
| Feb 5, 2025 | 4.51 | 4.58 | 4.46 | 4.58 | 4.58 | 50,581,349 |
| Jan 27, 2025 | 4.48 | 4.61 | 4.45 | 4.46 | 4.46 | 58,746,399 |
| Jan 24, 2025 | 4.36 | 4.41 | 4.34 | 4.39 | 4.39 | 28,527,414 |
| Jan 23, 2025 | 4.42 | 4.50 | 4.36 | 4.36 | 4.36 | 34,793,440 |
| Jan 22, 2025 | 4.42 | 4.42 | 4.35 | 4.37 | 4.37 | 22,580,300 |
| Jan 21, 2025 | 4.50 | 4.50 | 4.37 | 4.42 | 4.42 | 28,943,500 |
| Jan 20, 2025 | 4.51 | 4.54 | 4.45 | 4.47 | 4.47 | 26,153,900 |
| Jan 17, 2025 | 4.52 | 4.58 | 4.46 | 4.48 | 4.48 | 28,790,400 |
| Jan 16, 2025 | 4.53 | 4.54 | 4.45 | 4.52 | 4.52 | 36,102,600 |
| Jan 15, 2025 | 4.50 | 4.55 | 4.47 | 4.49 | 4.49 | 27,517,026 |
| Jan 14, 2025 | 4.38 | 4.54 | 4.34 | 4.54 | 4.54 | 45,732,950 |
| Jan 13, 2025 | 4.27 | 4.36 | 4.21 | 4.33 | 4.33 | 26,120,800 |
| Jan 10, 2025 | 4.44 | 4.48 | 4.31 | 4.31 | 4.31 | 31,944,135 |
| Jan 9, 2025 | 4.39 | 4.51 | 4.37 | 4.46 | 4.46 | 38,073,150 |
| Jan 8, 2025 | 4.42 | 4.48 | 4.26 | 4.43 | 4.43 | 50,714,180 |
| Jan 7, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | 29,257,600 |
| Jan 6, 2025 | 4.28 | 4.38 | 4.22 | 4.31 | 4.31 | 31,226,850 |
| Jan 3, 2025 | 4.51 | 4.56 | 4.31 | 4.33 | 4.33 | 43,791,900 |
| Jan 2, 2025 | 4.65 | 4.70 | 4.47 | 4.51 | 4.51 | 41,970,704 |
| Dec 31, 2024 | 4.84 | 4.88 | 4.67 | 4.68 | 4.68 | 36,501,100 |
| Dec 30, 2024 | 4.90 | 4.96 | 4.80 | 4.84 | 4.84 | 31,933,300 |
| Dec 27, 2024 | 4.85 | 5.00 | 4.85 | 4.91 | 4.91 | 52,529,800 |
| Dec 26, 2024 | 4.79 | 4.87 | 4.79 | 4.81 | 4.81 | 29,144,250 |
| Dec 25, 2024 | 4.95 | 4.96 | 4.72 | 4.79 | 4.79 | 54,838,300 |
| Dec 24, 2024 | 4.98 | 5.05 | 4.88 | 4.95 | 4.95 | 45,146,290 |
| Dec 23, 2024 | 5.15 | 5.16 | 4.97 | 4.99 | 4.99 | 64,773,500 |
| Dec 20, 2024 | 5.12 | 5.20 | 5.12 | 5.16 | 5.16 | 38,747,650 |
| Dec 19, 2024 | 5.08 | 5.15 | 5.01 | 5.14 | 5.14 | 39,294,229 |
| Dec 18, 2024 | 5.12 | 5.23 | 5.12 | 5.15 | 5.15 | 42,517,050 |
| Dec 17, 2024 | 5.27 | 5.38 | 5.13 | 5.15 | 5.15 | 62,541,143 |
| Dec 16, 2024 | 5.32 | 5.37 | 5.25 | 5.29 | 5.29 | 47,022,600 |
| Dec 13, 2024 | 5.47 | 5.48 | 5.34 | 5.36 | 5.36 | 73,939,350 |
| Dec 12, 2024 | 5.56 | 5.59 | 5.43 | 5.52 | 5.52 | 81,595,403 |
| Dec 11, 2024 | 5.40 | 5.58 | 5.37 | 5.56 | 5.56 | 114,418,903 |
| Dec 10, 2024 | 5.50 | 5.56 | 5.40 | 5.41 | 5.41 | 93,852,250 |
| Dec 9, 2024 | 5.45 | 5.47 | 5.30 | 5.36 | 5.36 | 71,971,300 |
| Dec 6, 2024 | 5.36 | 5.56 | 5.36 | 5.49 | 5.49 | 101,240,206 |
| Dec 5, 2024 | 5.23 | 5.39 | 5.20 | 5.36 | 5.36 | 54,670,752 |
| Dec 4, 2024 | 5.37 | 5.43 | 5.25 | 5.27 | 5.27 | 68,352,436 |
| Dec 3, 2024 | 5.40 | 5.43 | 5.31 | 5.39 | 5.39 | 67,240,800 |
| Dec 2, 2024 | 5.23 | 5.44 | 5.19 | 5.44 | 5.44 | 99,017,903 |
| Nov 29, 2024 | 5.17 | 5.25 | 5.11 | 5.22 | 5.22 | 66,501,208 |
| Nov 28, 2024 | 5.16 | 5.24 | 5.12 | 5.15 | 5.15 | 59,620,968 |
| Nov 27, 2024 | 5.03 | 5.16 | 4.90 | 5.16 | 5.16 | 61,430,368 |
| Nov 26, 2024 | 5.11 | 5.18 | 5.05 | 5.06 | 5.06 | 49,996,533 |
| Nov 25, 2024 | 5.19 | 5.25 | 5.05 | 5.15 | 5.15 | 94,728,635 |
| Nov 22, 2024 | 5.24 | 5.68 | 5.18 | 5.32 | 5.32 | 170,612,437 |
| Nov 21, 2024 | 5.27 | 5.33 | 5.19 | 5.27 | 5.27 | 63,467,837 |
| Nov 20, 2024 | 5.13 | 5.30 | 5.09 | 5.28 | 5.28 | 83,941,359 |
| Nov 19, 2024 | 5.04 | 5.14 | 4.94 | 5.13 | 5.13 | 69,936,270 |
| Nov 18, 2024 | 5.30 | 5.37 | 4.96 | 5.03 | 5.03 | 100,283,177 |
| Nov 15, 2024 | 5.57 | 5.62 | 5.28 | 5.29 | 5.29 | 100,114,679 |
| Nov 14, 2024 | 5.80 | 5.80 | 5.57 | 5.58 | 5.58 | 84,161,903 |
| Nov 13, 2024 | 5.78 | 5.87 | 5.71 | 5.84 | 5.84 | 80,052,446 |
| Nov 12, 2024 | 5.98 | 5.99 | 5.72 | 5.78 | 5.78 | 133,053,400 |
| Nov 11, 2024 | 6.08 | 6.11 | 5.85 | 6.01 | 6.01 | 163,189,279 |
| Nov 8, 2024 | 5.93 | 6.17 | 5.91 | 5.94 | 5.94 | 213,779,934 |
| Nov 7, 2024 | 5.88 | 5.96 | 5.70 | 5.93 | 5.93 | 190,809,422 |
| Nov 6, 2024 | 5.96 | 6.08 | 5.86 | 5.95 | 5.95 | 231,974,729 |
| Nov 5, 2024 | 5.51 | 6.40 | 5.49 | 6.03 | 6.03 | 314,102,699 |
| Nov 4, 2024 | 5.30 | 5.50 | 5.19 | 5.50 | 5.50 | 103,931,116 |
| Nov 1, 2024 | 5.62 | 5.91 | 5.38 | 5.40 | 5.40 | 184,022,011 |
| Oct 31, 2024 | 5.60 | 5.85 | 5.50 | 5.70 | 5.70 | 179,856,372 |
| Oct 30, 2024 | 5.42 | 5.69 | 5.33 | 5.66 | 5.66 | 167,650,628 |
| Oct 29, 2024 | 5.76 | 6.00 | 5.50 | 5.51 | 5.51 | 229,342,420 |
| Oct 28, 2024 | 5.75 | 6.01 | 5.62 | 5.85 | 5.85 | 287,964,474 |
| Oct 25, 2024 | 5.70 | 5.79 | 5.62 | 5.68 | 5.68 | 261,848,181 |
| Oct 24, 2024 | 6.00 | 6.16 | 5.59 | 5.74 | 5.74 | 428,152,629 |
| Oct 23, 2024 | 5.04 | 6.07 | 5.01 | 6.07 | 6.07 | 538,635,949 |
| Oct 22, 2024 | 5.12 | 5.19 | 4.96 | 5.06 | 5.06 | 157,397,000 |
| Oct 21, 2024 | 4.89 | 5.38 | 4.88 | 5.19 | 5.19 | 278,457,114 |
| Oct 18, 2024 | 4.75 | 4.98 | 4.61 | 4.89 | 4.89 | 144,260,278 |
| Oct 17, 2024 | 4.95 | 4.99 | 4.76 | 4.80 | 4.80 | 116,693,947 |
| Oct 16, 2024 | 4.99 | 5.08 | 4.85 | 4.93 | 4.93 | 159,457,911 |
| Oct 15, 2024 | 4.88 | 5.34 | 4.80 | 5.15 | 5.15 | 254,944,416 |
| Oct 14, 2024 | 4.83 | 5.25 | 4.80 | 5.08 | 5.08 | 221,753,202 |
| Oct 11, 2024 | 4.90 | 4.90 | 4.56 | 4.65 | 4.65 | 150,331,350 |
| Oct 10, 2024 | 4.55 | 5.39 | 4.55 | 5.05 | 5.05 | 270,044,159 |
| Oct 9, 2024 | 5.00 | 5.04 | 4.52 | 4.53 | 4.53 | 204,632,621 |
| Oct 8, 2024 | 5.39 | 5.39 | 4.76 | 5.29 | 5.29 | 300,193,134 |
| Sep 30, 2024 | 4.04 | 4.61 | 4.01 | 4.49 | 4.49 | 197,296,489 |
| Sep 27, 2024 | 3.77 | 3.96 | 3.75 | 3.92 | 3.92 | 94,783,894 |
| Sep 26, 2024 | 3.65 | 3.74 | 3.62 | 3.74 | 3.74 | 50,178,068 |
| Sep 25, 2024 | 3.66 | 3.72 | 3.63 | 3.66 | 3.66 | 51,305,418 |
| Sep 24, 2024 | 3.53 | 3.63 | 3.53 | 3.62 | 3.62 | 34,101,568 |
| Sep 23, 2024 | 3.51 | 3.56 | 3.50 | 3.53 | 3.53 | 16,373,850 |
| Sep 20, 2024 | 3.59 | 3.60 | 3.50 | 3.53 | 3.53 | 27,358,000 |
| Sep 19, 2024 | 3.62 | 3.64 | 3.50 | 3.60 | 3.60 | 33,733,700 |
| Sep 18, 2024 | 3.63 | 3.63 | 3.53 | 3.58 | 3.58 | 21,865,000 |
| Sep 13, 2024 | 3.61 | 3.69 | 3.61 | 3.63 | 3.63 | 30,535,900 |
| Sep 12, 2024 | 3.59 | 3.75 | 3.58 | 3.63 | 3.63 | 34,039,303 |
| Sep 11, 2024 | 3.60 | 3.62 | 3.55 | 3.59 | 3.59 | 21,564,125 |
| Sep 10, 2024 | 3.62 | 3.66 | 3.58 | 3.63 | 3.63 | 26,814,600 |
| Sep 9, 2024 | 3.57 | 3.64 | 3.56 | 3.62 | 3.62 | 33,245,192 |
| Sep 6, 2024 | 3.51 | 3.87 | 3.49 | 3.65 | 3.65 | 71,351,115 |
| Sep 5, 2024 | 3.50 | 3.55 | 3.50 | 3.53 | 3.53 | 17,629,000 |
| Sep 4, 2024 | 3.49 | 3.57 | 3.46 | 3.52 | 3.52 | 24,764,315 |
| Sep 3, 2024 | 3.54 | 3.63 | 3.54 | 3.54 | 3.54 | 34,623,900 |
| Sep 2, 2024 | 3.55 | 3.55 | 3.45 | 3.46 | 3.46 | 22,331,900 |
| Aug 30, 2024 | 3.48 | 3.57 | 3.46 | 3.55 | 3.55 | 25,181,502 |
| Aug 29, 2024 | 3.46 | 3.50 | 3.40 | 3.48 | 3.48 | 19,296,600 |
| Aug 28, 2024 | 3.40 | 3.50 | 3.39 | 3.46 | 3.46 | 19,573,818 |
| Aug 27, 2024 | 3.56 | 3.57 | 3.49 | 3.50 | 3.50 | 14,754,100 |
| Aug 26, 2024 | 3.54 | 3.57 | 3.52 | 3.56 | 3.56 | 12,772,493 |
| Aug 23, 2024 | 3.55 | 3.57 | 3.47 | 3.54 | 3.54 | 22,139,019 |
| Aug 22, 2024 | 3.62 | 3.64 | 3.56 | 3.56 | 3.56 | 18,657,100 |
| Aug 21, 2024 | 3.63 | 3.64 | 3.60 | 3.61 | 3.61 | 14,713,418 |
| Aug 20, 2024 | 3.69 | 3.69 | 3.62 | 3.63 | 3.63 | 21,586,400 |
| Aug 19, 2024 | 3.68 | 3.72 | 3.66 | 3.70 | 3.70 | 18,650,703 |
| Aug 16, 2024 | 3.75 | 3.77 | 3.69 | 3.69 | 3.69 | 24,973,683 |
| Aug 15, 2024 | 3.73 | 3.78 | 3.70 | 3.76 | 3.76 | 26,200,495 |
| Aug 14, 2024 | 3.76 | 3.77 | 3.72 | 3.73 | 3.73 | 20,173,800 |
| Aug 13, 2024 | 3.70 | 3.80 | 3.69 | 3.78 | 3.78 | 33,822,300 |
| Aug 12, 2024 | 3.72 | 3.74 | 3.66 | 3.68 | 3.68 | 19,882,400 |
| Aug 9, 2024 | 3.78 | 3.81 | 3.72 | 3.72 | 3.72 | 21,151,600 |
| Aug 8, 2024 | 3.82 | 3.83 | 3.73 | 3.78 | 3.78 | 30,885,790 |
| Aug 7, 2024 | 3.83 | 3.88 | 3.82 | 3.84 | 3.84 | 28,875,200 |
| Aug 6, 2024 | 3.78 | 3.88 | 3.76 | 3.86 | 3.86 | 46,172,400 |
| Aug 5, 2024 | 3.84 | 3.92 | 3.75 | 3.75 | 3.75 | 41,323,534 |
| Aug 2, 2024 | 3.85 | 3.95 | 3.84 | 3.86 | 3.86 | 46,909,200 |
| Aug 1, 2024 | 3.87 | 3.95 | 3.86 | 3.89 | 3.89 | 56,136,950 |
| Jul 31, 2024 | 3.78 | 4.00 | 3.74 | 3.91 | 3.91 | 68,010,353 |
| Jul 30, 2024 | 3.75 | 3.77 | 3.70 | 3.75 | 3.75 | 32,087,203 |
| Jul 29, 2024 | 3.66 | 3.83 | 3.66 | 3.78 | 3.78 | 57,028,300 |
| Jul 26, 2024 | 3.58 | 3.68 | 3.58 | 3.67 | 3.67 | 26,932,500 |
| Jul 25, 2024 | 3.60 | 3.63 | 3.52 | 3.58 | 3.58 | 25,882,808 |
| Jul 24, 2024 | 3.61 | 3.69 | 3.60 | 3.63 | 3.63 | 23,421,608 |
| Jul 23, 2024 | 3.72 | 3.74 | 3.62 | 3.63 | 3.63 | 25,349,900 |
| Jul 22, 2024 | 3.69 | 3.75 | 3.69 | 3.74 | 3.74 | 22,998,093 |
| Jul 19, 2024 | 3.66 | 3.74 | 3.65 | 3.71 | 3.71 | 23,597,950 |
| Jul 18, 2024 | 3.64 | 3.69 | 3.56 | 3.69 | 3.69 | 31,370,100 |
| Jul 17, 2024 | 3.70 | 3.74 | 3.66 | 3.67 | 3.67 | 20,864,584 |
| Jul 16, 2024 | 3.70 | 3.71 | 3.65 | 3.71 | 3.71 | 22,963,700 |
| Jul 15, 2024 | 3.72 | 3.80 | 3.71 | 3.73 | 3.73 | 26,697,600 |
| Jul 12, 2024 | 3.73 | 3.77 | 3.72 | 3.74 | 3.74 | 24,014,200 |
| Jul 11, 2024 | 3.74 | 3.76 | 3.71 | 3.76 | 3.76 | 34,758,222 |
| Jul 10, 2024 | 3.66 | 3.73 | 3.64 | 3.66 | 3.66 | 27,652,478 |
| Jul 9, 2024 | 3.63 | 3.69 | 3.51 | 3.69 | 3.69 | 44,936,583 |
| Jul 8, 2024 | 3.73 | 3.73 | 3.61 | 3.62 | 3.62 | 26,918,175 |
| Jul 5, 2024 | 3.68 | 3.75 | 3.63 | 3.73 | 3.73 | 27,229,625 |
| Jul 4, 2024 | 3.82 | 3.86 | 3.70 | 3.71 | 3.71 | 35,807,100 |
| Jul 3, 2024 | 3.86 | 3.87 | 3.80 | 3.82 | 3.82 | 30,889,733 |
| Jul 2, 2024 | 3.92 | 3.97 | 3.86 | 3.88 | 3.88 | 38,995,200 |
| Jul 1, 2024 | 3.91 | 3.95 | 3.88 | 3.94 | 3.94 | 33,839,350 |
| Jun 28, 2024 | 3.79 | 3.99 | 3.77 | 3.94 | 3.94 | 65,083,300 |
| Jun 27, 2024 | 3.85 | 3.91 | 3.82 | 3.82 | 3.82 | 38,575,300 |
| Jun 26, 2024 | 3.79 | 3.89 | 3.71 | 3.88 | 3.88 | 46,321,348 |
| Jun 25, 2024 | 3.77 | 3.87 | 3.76 | 3.81 | 3.81 | 38,316,400 |
| Jun 24, 2024 | 3.88 | 3.91 | 3.76 | 3.77 | 3.77 | 48,644,900 |
| Jun 21, 2024 | 3.87 | 3.93 | 3.85 | 3.93 | 3.93 | 39,317,700 |
| Jun 20, 2024 | 4.05 | 4.08 | 3.88 | 3.89 | 3.89 | 90,509,300 |
| Jun 19, 2024 | 4.19 | 4.21 | 4.08 | 4.10 | 4.10 | 74,592,200 |
| Jun 18, 2024 | 4.07 | 4.24 | 4.05 | 4.22 | 4.22 | 108,933,160 |
| Jun 17, 2024 | 4.10 | 4.15 | 4.04 | 4.08 | 4.08 | 67,825,800 |
| Jun 14, 2024 | 4.15 | 4.19 | 4.08 | 4.13 | 4.13 | 70,015,631 |
| Jun 13, 2024 | 4.13 | 4.24 | 4.07 | 4.15 | 4.15 | 122,312,100 |
| Jun 12, 2024 | 4.02 | 4.28 | 3.98 | 4.20 | 4.20 | 155,398,107 |
| Jun 11, 2024 | 3.95 | 4.10 | 3.93 | 4.04 | 4.04 | 96,584,328 |
| Jun 7, 2024 | 3.82 | 4.06 | 3.79 | 3.99 | 3.99 | 103,993,463 |
| Jun 6, 2024 | 3.97 | 3.99 | 3.77 | 3.81 | 3.81 | 91,886,004 |
| Jun 5, 2024 | 3.88 | 4.06 | 3.86 | 4.00 | 4.00 | 111,868,203 |
| Jun 4, 2024 | 3.93 | 3.97 | 3.81 | 3.93 | 3.93 | 71,559,750 |
| Jun 3, 2024 | 3.92 | 4.08 | 3.91 | 3.95 | 3.95 | 100,700,801 |
| May 31, 2024 | 3.84 | 4.03 | 3.77 | 3.97 | 3.97 | 121,047,298 |
| May 30, 2024 | 3.72 | 3.97 | 3.65 | 3.88 | 3.88 | 129,022,376 |
| May 29, 2024 | 3.76 | 3.82 | 3.71 | 3.75 | 3.75 | 71,525,838 |
| May 28, 2024 | 3.88 | 3.90 | 3.77 | 3.80 | 3.80 | 87,803,329 |
| May 27, 2024 | 3.91 | 4.02 | 3.82 | 3.91 | 3.91 | 114,872,856 |
| May 24, 2024 | 3.90 | 4.05 | 3.88 | 3.95 | 3.95 | 181,846,533 |
| May 23, 2024 | 3.64 | 4.34 | 3.62 | 4.13 | 4.13 | 301,896,414 |
| May 22, 2024 | 3.60 | 3.63 | 3.58 | 3.62 | 3.62 | 23,337,700 |
| May 21, 2024 | 3.69 | 3.70 | 3.58 | 3.61 | 3.61 | 42,654,812 |
| May 20, 2024 | 3.65 | 3.77 | 3.65 | 3.72 | 3.72 | 52,796,866 |
| May 17, 2024 | 3.79 | 3.80 | 3.61 | 3.70 | 3.70 | 97,317,235 |
| May 16, 2024 | 3.87 | 3.94 | 3.85 | 3.87 | 3.87 | 29,895,050 |
| May 15, 2024 | 3.88 | 3.95 | 3.86 | 3.87 | 3.87 | 32,026,794 |
| May 14, 2024 | 3.88 | 3.95 | 3.86 | 3.88 | 3.88 | 32,482,250 |
| May 13, 2024 | 3.92 | 4.00 | 3.86 | 3.92 | 3.92 | 45,665,299 |
| May 10, 2024 | 3.98 | 4.02 | 3.93 | 3.95 | 3.95 | 58,482,400 |
| May 9, 2024 | 3.83 | 4.05 | 3.82 | 4.03 | 4.03 | 98,104,523 |
| May 8, 2024 | 3.92 | 3.92 | 3.81 | 3.83 | 3.83 | 38,424,285 |
| May 7, 2024 | 3.81 | 3.94 | 3.80 | 3.93 | 3.93 | 60,088,751 |
| May 6, 2024 | 3.85 | 3.87 | 3.81 | 3.83 | 3.83 | 31,128,000 |
| Apr 30, 2024 | 3.81 | 3.87 | 3.77 | 3.82 | 3.82 | 33,700,108 |
| Apr 29, 2024 | 3.81 | 3.90 | 3.81 | 3.86 | 3.86 | 48,440,900 |
| Apr 26, 2024 | 3.65 | 3.81 | 3.63 | 3.77 | 3.77 | 46,420,124 |
| Apr 25, 2024 | 3.70 | 3.71 | 3.64 | 3.65 | 3.65 | 26,231,852 |
| Apr 24, 2024 | 3.66 | 3.73 | 3.66 | 3.71 | 3.71 | 31,524,073 |
| Apr 23, 2024 | 3.76 | 3.77 | 3.66 | 3.69 | 3.69 | 51,738,948 |
| Apr 22, 2024 | 3.58 | 3.96 | 3.55 | 3.83 | 3.83 | 88,709,264 |
| Apr 19, 2024 | 3.47 | 3.68 | 3.45 | 3.61 | 3.61 | 47,487,083 |
| Apr 18, 2024 | 3.51 | 3.55 | 3.47 | 3.47 | 3.47 | 22,258,120 |
Related Tickers
300581.SZ Xi'an ChenXi Aviation Technology Corp., Ltd.
9.85
-1.89%
079550.KS LIG Nex1 Co., Ltd.
287,500.00
-1.20%
2507.HK Cirrus Aircraft Limited
28.750
-5.27%
ASELS.IS ASELSAN Elektronik Sanayi ve Ticaret Anonim Sirketi
129.90
+1.09%
THEON.AS THEON INTERNATIONAL PLC
26.55
-2.39%
LOAR Loar Holdings Inc.
85.07
-1.25%
RDW Redwire Corporation
10.11
+2.85%
ACHR Archer Aviation Inc.
7.23
+2.55%
RKLB Rocket Lab USA, Inc.
19.74
-1.18%
BA The Boeing Company
161.90
+3.47%