4.7000
+0.2100
+(4.68%)
At close: 3:00:03 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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 4.5200 | 4.8100 | 4.5000 | 4.7000 | 4.7000 | 213,785,094 |
| Jan 16, 2025 | 4.5000 | 4.6000 | 4.4300 | 4.4900 | 4.4900 | 66,227,961 |
| Jan 15, 2025 | 4.4500 | 4.6000 | 4.3400 | 4.5100 | 4.5100 | 86,745,828 |
| Jan 14, 2025 | 4.3300 | 4.5000 | 4.3200 | 4.4600 | 4.4600 | 80,290,007 |
| Jan 13, 2025 | 4.2100 | 4.4000 | 4.1700 | 4.3400 | 4.3400 | 81,403,731 |
| Jan 10, 2025 | 4.4200 | 4.4500 | 4.2400 | 4.2400 | 4.2400 | 64,819,846 |
| Jan 9, 2025 | 4.3500 | 4.4600 | 4.3300 | 4.4100 | 4.4100 | 53,799,188 |
| Jan 8, 2025 | 4.3900 | 4.4300 | 4.2400 | 4.3900 | 4.3900 | 78,239,765 |
| Jan 7, 2025 | 4.2800 | 4.4300 | 4.2400 | 4.4200 | 4.4200 | 93,683,309 |
| Jan 6, 2025 | 4.3200 | 4.3500 | 4.2000 | 4.2800 | 4.2800 | 88,975,315 |
| Jan 3, 2025 | 4.3800 | 4.4900 | 4.2900 | 4.3100 | 4.3100 | 98,192,635 |
| Jan 2, 2025 | 4.3900 | 4.6200 | 4.3300 | 4.3700 | 4.3700 | 135,745,100 |
| Dec 31, 2024 | 4.5500 | 4.6000 | 4.3800 | 4.3800 | 4.3800 | 99,431,627 |
| Dec 30, 2024 | 4.5900 | 4.6000 | 4.4700 | 4.5400 | 4.5400 | 94,614,748 |
| Dec 27, 2024 | 4.5500 | 4.6600 | 4.5200 | 4.6200 | 4.6200 | 95,002,540 |
| Dec 26, 2024 | 4.5600 | 4.6100 | 4.5100 | 4.5500 | 4.5500 | 59,184,000 |
| Dec 25, 2024 | 4.6300 | 4.6400 | 4.4600 | 4.5900 | 4.5900 | 82,380,383 |
| Dec 24, 2024 | 4.5700 | 4.6700 | 4.5600 | 4.6200 | 4.6200 | 86,129,234 |
| Dec 23, 2024 | 4.6500 | 4.6600 | 4.5500 | 4.5800 | 4.5800 | 79,962,800 |
| Dec 20, 2024 | 4.6600 | 4.7000 | 4.6000 | 4.6400 | 4.6400 | 70,342,681 |
| Dec 19, 2024 | 4.7100 | 4.7700 | 4.6400 | 4.6800 | 4.6800 | 123,722,399 |
| Dec 18, 2024 | 4.9000 | 4.9200 | 4.7800 | 4.8100 | 4.8100 | 90,128,836 |
| Dec 17, 2024 | 4.9400 | 5.0100 | 4.8500 | 4.8600 | 4.8600 | 102,497,002 |
| Dec 16, 2024 | 5.1800 | 5.1900 | 4.9000 | 4.9400 | 4.9400 | 150,897,943 |
| Dec 13, 2024 | 5.4000 | 5.4200 | 5.1600 | 5.1700 | 5.1700 | 186,585,743 |
| Dec 12, 2024 | 5.4300 | 5.5900 | 5.3500 | 5.5200 | 5.5200 | 102,630,652 |
| Dec 11, 2024 | 5.3300 | 5.5300 | 5.3000 | 5.4500 | 5.4500 | 130,257,731 |
| Dec 10, 2024 | 5.7300 | 5.7500 | 5.3600 | 5.3700 | 5.3700 | 249,264,005 |
| Dec 9, 2024 | 5.5400 | 5.6100 | 5.2900 | 5.3500 | 5.3500 | 158,513,336 |
| Dec 6, 2024 | 5.5800 | 5.7400 | 5.4600 | 5.6100 | 5.6100 | 92,080,717 |
| Dec 5, 2024 | 5.5700 | 5.6100 | 5.4500 | 5.6000 | 5.6000 | 73,928,242 |
| Dec 4, 2024 | 5.8300 | 5.8300 | 5.5700 | 5.6000 | 5.6000 | 78,715,461 |
| Dec 3, 2024 | 5.8000 | 5.9000 | 5.7100 | 5.7900 | 5.7900 | 102,330,758 |
| Dec 2, 2024 | 5.7900 | 5.9500 | 5.7300 | 5.8200 | 5.8200 | 118,035,113 |
| Nov 29, 2024 | 5.5200 | 5.9900 | 5.5200 | 5.8100 | 5.8100 | 172,650,126 |
| Nov 28, 2024 | 5.5300 | 5.6700 | 5.4800 | 5.5700 | 5.5700 | 111,191,751 |
| Nov 27, 2024 | 5.3100 | 5.6100 | 5.2100 | 5.5600 | 5.5600 | 128,109,193 |
| Nov 26, 2024 | 5.2000 | 5.4200 | 5.1700 | 5.3500 | 5.3500 | 92,829,961 |
| Nov 25, 2024 | 5.3000 | 5.3200 | 5.1100 | 5.2400 | 5.2400 | 105,571,486 |
| Nov 22, 2024 | 5.3100 | 5.6200 | 5.2800 | 5.3100 | 5.3100 | 131,777,513 |
| Nov 21, 2024 | 5.3500 | 5.4100 | 5.2700 | 5.3100 | 5.3100 | 63,575,400 |
| Nov 20, 2024 | 5.3200 | 5.4300 | 5.2900 | 5.3900 | 5.3900 | 78,002,632 |
| Nov 19, 2024 | 5.3500 | 5.3900 | 5.1600 | 5.3800 | 5.3800 | 122,832,644 |
| Nov 18, 2024 | 5.4000 | 5.5600 | 5.3200 | 5.3700 | 5.3700 | 145,312,783 |
| Nov 15, 2024 | 5.5000 | 5.5400 | 5.2600 | 5.2700 | 5.2700 | 164,414,018 |
| Nov 14, 2024 | 5.9000 | 5.9400 | 5.4700 | 5.5300 | 5.5300 | 185,807,228 |
| Nov 13, 2024 | 5.9800 | 6.0700 | 5.7200 | 5.8000 | 5.8000 | 130,143,833 |
| Nov 12, 2024 | 6.0300 | 6.2200 | 5.9200 | 6.0100 | 6.0100 | 127,003,861 |
| Nov 11, 2024 | 6.0600 | 6.1200 | 5.8800 | 6.0600 | 6.0600 | 174,627,118 |
| Nov 8, 2024 | 6.6600 | 6.7400 | 6.1800 | 6.2100 | 6.2100 | 247,118,209 |
| Nov 7, 2024 | 6.1500 | 6.7600 | 6.1200 | 6.5900 | 6.5900 | 280,900,350 |
| Nov 6, 2024 | 6.1200 | 6.5000 | 5.8600 | 6.3000 | 6.3000 | 273,399,056 |
| Nov 5, 2024 | 5.8400 | 6.3000 | 5.8400 | 6.1500 | 6.1500 | 224,316,699 |
| Nov 4, 2024 | 6.1100 | 6.1600 | 5.6900 | 5.9000 | 5.9000 | 244,159,699 |
| Nov 1, 2024 | 6.0800 | 6.4900 | 5.9700 | 6.1300 | 6.1300 | 305,264,284 |
| Oct 31, 2024 | 5.7000 | 6.4100 | 5.6700 | 6.1200 | 6.1200 | 392,395,019 |
| Oct 30, 2024 | 5.5800 | 6.0900 | 5.5800 | 5.8300 | 5.8300 | 298,259,179 |
| Oct 29, 2024 | 5.6000 | 5.8100 | 5.5000 | 5.5400 | 5.5400 | 145,457,627 |
| Oct 28, 2024 | 5.4000 | 5.7300 | 5.4000 | 5.6500 | 5.6500 | 204,156,679 |
| Oct 25, 2024 | 5.4800 | 5.6600 | 5.4000 | 5.4200 | 5.4200 | 165,856,391 |
| Oct 24, 2024 | 5.6100 | 5.7000 | 5.4400 | 5.4800 | 5.4800 | 125,343,105 |
| Oct 23, 2024 | 5.5500 | 5.8800 | 5.5300 | 5.6800 | 5.6800 | 197,814,565 |
| Oct 22, 2024 | 5.4300 | 5.6600 | 5.3800 | 5.6000 | 5.6000 | 197,783,100 |
| Oct 21, 2024 | 5.2900 | 5.6100 | 5.1700 | 5.4900 | 5.4900 | 224,120,250 |
| Oct 18, 2024 | 5.1900 | 5.5900 | 5.0200 | 5.3600 | 5.3600 | 294,755,475 |
| Oct 17, 2024 | 5.9000 | 5.9000 | 5.3200 | 5.3200 | 5.3200 | 355,129,952 |
| Oct 16, 2024 | 5.5800 | 5.9100 | 5.4600 | 5.9100 | 5.9100 | 414,592,856 |
| Oct 15, 2024 | 5.3300 | 5.6500 | 5.2600 | 5.3700 | 5.3700 | 294,683,162 |
| Oct 14, 2024 | 5.2700 | 5.4500 | 5.0600 | 5.3300 | 5.3300 | 284,331,513 |
| Oct 11, 2024 | 4.8200 | 5.1900 | 4.7500 | 5.0700 | 5.0700 | 286,661,280 |
| Oct 10, 2024 | 4.8000 | 5.2100 | 4.6200 | 4.9100 | 4.9100 | 365,387,768 |
| Oct 9, 2024 | 5.3000 | 5.3000 | 5.1100 | 5.1100 | 5.1100 | 189,351,300 |
| Oct 8, 2024 | 6.0200 | 6.0200 | 5.2000 | 5.6800 | 5.6800 | 783,624,704 |
| Sep 30, 2024 | 5.4700 | 5.4700 | 5.2800 | 5.4700 | 5.4700 | 261,167,473 |
| Sep 27, 2024 | 4.8000 | 4.9700 | 4.7800 | 4.9700 | 4.9700 | 186,909,730 |
| Sep 26, 2024 | 4.0200 | 4.5200 | 4.0200 | 4.5200 | 4.5200 | 395,269,292 |
| Sep 25, 2024 | 4.0100 | 4.4000 | 4.0100 | 4.1100 | 4.1100 | 355,177,633 |
| Sep 24, 2024 | 4.2000 | 4.2400 | 3.8400 | 4.0600 | 4.0600 | 346,284,169 |
| Sep 23, 2024 | 4.0000 | 4.1200 | 3.9800 | 4.0100 | 4.0100 | 209,871,401 |
| Sep 20, 2024 | 3.8400 | 4.1500 | 3.7800 | 4.0800 | 4.0800 | 375,986,930 |
| Sep 19, 2024 | 3.7300 | 4.1100 | 3.6900 | 4.0300 | 4.0300 | 429,900,138 |
| Sep 18, 2024 | 3.5300 | 3.8500 | 3.5200 | 3.7400 | 3.7400 | 221,363,846 |
| Sep 13, 2024 | 3.5200 | 3.6400 | 3.5100 | 3.5200 | 3.5200 | 124,837,960 |
| Sep 12, 2024 | 3.6300 | 3.6900 | 3.5000 | 3.5100 | 3.5100 | 158,550,034 |
| Sep 11, 2024 | 3.5700 | 3.7100 | 3.5500 | 3.6500 | 3.6500 | 117,986,423 |
| Sep 10, 2024 | 3.6400 | 3.6700 | 3.5300 | 3.6100 | 3.6100 | 101,075,002 |
| Sep 9, 2024 | 3.5600 | 3.7200 | 3.5000 | 3.6500 | 3.6500 | 159,587,901 |
| Sep 6, 2024 | 3.7500 | 3.7900 | 3.6000 | 3.6200 | 3.6200 | 240,372,623 |
| Sep 5, 2024 | 3.9900 | 4.0000 | 3.7100 | 3.8600 | 3.8600 | 304,330,297 |
| Sep 4, 2024 | 3.7100 | 4.0500 | 3.6800 | 3.8100 | 3.8100 | 325,993,972 |
| Sep 3, 2024 | 3.4600 | 3.8300 | 3.4400 | 3.7700 | 3.7700 | 329,837,385 |
| Sep 2, 2024 | 3.4700 | 3.5900 | 3.4000 | 3.4800 | 3.4800 | 216,768,805 |
| Aug 30, 2024 | 3.1800 | 3.5200 | 3.1500 | 3.5200 | 3.5200 | 219,089,807 |
| Aug 29, 2024 | 3.1300 | 3.2500 | 3.1200 | 3.2000 | 3.2000 | 81,888,300 |
| Aug 28, 2024 | 3.2400 | 3.2700 | 3.1100 | 3.1500 | 3.1500 | 108,434,300 |
| Aug 27, 2024 | 3.4300 | 3.4500 | 3.2500 | 3.2500 | 3.2500 | 123,737,711 |
| Aug 26, 2024 | 3.3600 | 3.5700 | 3.3000 | 3.4700 | 3.4700 | 152,040,936 |
| Aug 23, 2024 | 3.4600 | 3.4800 | 3.3200 | 3.3900 | 3.3900 | 108,928,753 |
| Aug 22, 2024 | 3.4400 | 3.5600 | 3.4200 | 3.4400 | 3.4400 | 140,858,152 |
| Aug 21, 2024 | 3.4900 | 3.5300 | 3.3400 | 3.4600 | 3.4600 | 191,135,020 |
| Aug 20, 2024 | 3.6000 | 3.7000 | 3.4800 | 3.5000 | 3.5000 | 179,334,675 |
| Aug 19, 2024 | 3.4900 | 3.6900 | 3.4100 | 3.6000 | 3.6000 | 221,698,210 |
| Aug 16, 2024 | 3.5800 | 3.6700 | 3.4800 | 3.4900 | 3.4900 | 287,965,352 |
| Aug 15, 2024 | 3.2700 | 3.6300 | 3.2400 | 3.6300 | 3.6300 | 373,389,915 |
| Aug 14, 2024 | 3.2900 | 3.3300 | 3.2400 | 3.3000 | 3.3000 | 105,951,600 |
| Aug 13, 2024 | 3.3300 | 3.3600 | 3.2400 | 3.3100 | 3.3100 | 144,864,292 |
| Aug 12, 2024 | 3.4600 | 3.4700 | 3.2600 | 3.3500 | 3.3500 | 318,077,834 |
| Aug 9, 2024 | 3.1900 | 3.5400 | 3.1900 | 3.5000 | 3.5000 | 418,294,013 |
| Aug 8, 2024 | 3.0800 | 3.3600 | 3.0500 | 3.2200 | 3.2200 | 287,308,589 |
| Aug 7, 2024 | 3.0900 | 3.0900 | 3.0300 | 3.0500 | 3.0500 | 99,603,356 |
| Aug 6, 2024 | 3.0700 | 3.1200 | 3.0400 | 3.1200 | 3.1200 | 119,995,971 |
| Aug 5, 2024 | 3.0200 | 3.1900 | 3.0100 | 3.0200 | 3.0200 | 155,128,432 |
| Aug 2, 2024 | 3.0300 | 3.1000 | 3.0200 | 3.0400 | 3.0400 | 89,555,532 |
| Aug 1, 2024 | 3.1600 | 3.2100 | 3.0500 | 3.0600 | 3.0600 | 127,359,881 |
| Jul 31, 2024 | 2.9800 | 3.1700 | 2.9500 | 3.1600 | 3.1600 | 157,092,273 |
| Jul 30, 2024 | 2.9200 | 3.0100 | 2.9000 | 2.9800 | 2.9800 | 103,981,976 |
| Jul 29, 2024 | 2.9700 | 2.9800 | 2.8900 | 2.9200 | 2.9200 | 78,955,450 |
| Jul 26, 2024 | 2.9300 | 3.0200 | 2.9300 | 2.9700 | 2.9700 | 90,053,500 |
| Jul 25, 2024 | 2.9100 | 2.9700 | 2.8900 | 2.9300 | 2.9300 | 90,683,100 |
| Jul 24, 2024 | 3.0600 | 3.0900 | 2.9200 | 2.9200 | 2.9200 | 154,903,100 |
| Jul 23, 2024 | 3.1500 | 3.1900 | 3.0700 | 3.0800 | 3.0800 | 92,612,962 |
| Jul 22, 2024 | 3.2100 | 3.2500 | 3.1200 | 3.1500 | 3.1500 | 107,356,801 |
| Jul 19, 2024 | 3.2400 | 3.2400 | 3.1500 | 3.2000 | 3.2000 | 94,652,362 |
| Jul 18, 2024 | 3.2900 | 3.2900 | 3.1800 | 3.2700 | 3.2700 | 90,481,280 |
| Jul 17, 2024 | 3.1900 | 3.3400 | 3.1800 | 3.2700 | 3.2700 | 141,422,975 |
| Jul 16, 2024 | 3.2000 | 3.2700 | 3.1600 | 3.1900 | 3.1900 | 79,555,160 |
| Jul 15, 2024 | 3.2600 | 3.2800 | 3.1900 | 3.2000 | 3.2000 | 73,086,800 |
| Jul 12, 2024 | 3.2300 | 3.4300 | 3.2200 | 3.3000 | 3.3000 | 165,830,274 |
| Jul 11, 2024 | 3.2100 | 3.2800 | 3.1600 | 3.2200 | 3.2200 | 122,574,745 |
| Jul 10, 2024 | 3.1100 | 3.2100 | 3.0600 | 3.1700 | 3.1700 | 158,900,680 |
| Jul 9, 2024 | 3.2700 | 3.3100 | 3.1900 | 3.2900 | 3.2900 | 91,608,306 |
| Jul 8, 2024 | 3.4000 | 3.4100 | 3.2500 | 3.2600 | 3.2600 | 113,797,800 |
| Jul 5, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jul 4, 2024 | 3.5500 | 3.5600 | 3.3900 | 3.4000 | 3.4000 | 125,721,124 |
| Jul 3, 2024 | 3.5300 | 3.6600 | 3.4900 | 3.5700 | 3.5700 | 135,219,603 |
| Jul 2, 2024 | 3.6000 | 3.6800 | 3.5300 | 3.5400 | 3.5400 | 159,342,861 |
| Jul 1, 2024 | 3.3700 | 3.6700 | 3.3700 | 3.6400 | 3.6400 | 238,439,263 |
| Jun 28, 2024 | 3.4200 | 3.5500 | 3.3400 | 3.4000 | 3.4000 | 166,351,666 |
| Jun 27, 2024 | 3.4800 | 3.6300 | 3.4100 | 3.4700 | 3.4700 | 220,448,144 |
| Jun 26, 2024 | 3.4600 | 3.4900 | 3.3600 | 3.4700 | 3.4700 | 133,808,642 |
| Jun 25, 2024 | 3.4000 | 3.5800 | 3.3700 | 3.4800 | 3.4800 | 139,081,513 |
| Jun 24, 2024 | 3.4700 | 3.5000 | 3.3900 | 3.4100 | 3.4100 | 102,716,226 |
| Jun 21, 2024 | 0.0197 Dividend | |||||
| Jun 21, 2024 | 3.5900 | 3.6200 | 3.5100 | 3.5200 | 3.5200 | 83,556,867 |
| Jun 20, 2024 | 3.7300 | 3.7400 | 3.5600 | 3.5800 | 3.5603 | 145,081,178 |
| Jun 19, 2024 | 3.7700 | 3.8200 | 3.7300 | 3.7400 | 3.7194 | 93,948,593 |
| Jun 18, 2024 | 3.8500 | 3.8800 | 3.7400 | 3.7700 | 3.7493 | 139,924,815 |
| Jun 17, 2024 | 3.9600 | 4.0300 | 3.8300 | 3.8500 | 3.8288 | 190,620,214 |
| Jun 14, 2024 | 3.9400 | 4.1600 | 3.9200 | 4.0300 | 4.0078 | 207,188,100 |
| Jun 13, 2024 | 4.1000 | 4.1400 | 3.9000 | 3.9800 | 3.9581 | 179,409,113 |
| Jun 12, 2024 | 4.0600 | 4.0900 | 4.0000 | 4.0700 | 4.0476 | 120,548,941 |
| Jun 11, 2024 | 4.0800 | 4.2000 | 4.0100 | 4.0800 | 4.0575 | 157,407,642 |
| Jun 7, 2024 | 4.1000 | 4.2100 | 4.0800 | 4.1500 | 4.1272 | 171,774,700 |
| Jun 6, 2024 | 4.1300 | 4.2000 | 3.9800 | 4.1100 | 4.0874 | 210,788,501 |
| Jun 5, 2024 | 4.3500 | 4.3700 | 4.1200 | 4.1200 | 4.0973 | 207,120,702 |
| Jun 4, 2024 | 4.0900 | 4.4900 | 4.0300 | 4.3600 | 4.3360 | 371,172,271 |
| Jun 3, 2024 | 4.2000 | 4.2100 | 4.0500 | 4.0900 | 4.0675 | 217,604,575 |
| May 31, 2024 | 4.3400 | 4.3900 | 4.2000 | 4.2300 | 4.2067 | 269,631,466 |
| May 30, 2024 | 4.4900 | 4.5600 | 4.3000 | 4.3500 | 4.3261 | 258,535,292 |
| May 29, 2024 | 4.5800 | 4.7000 | 4.5200 | 4.5600 | 4.5349 | 250,799,667 |
| May 28, 2024 | 4.9800 | 4.9800 | 4.5200 | 4.5800 | 4.5548 | 345,352,371 |
| May 27, 2024 | 4.9400 | 4.9900 | 4.7900 | 4.9400 | 4.9128 | 240,095,446 |
| May 24, 2024 | 5.1800 | 5.2000 | 4.8500 | 4.9200 | 4.8929 | 355,912,201 |
| May 23, 2024 | 5.1800 | 5.3800 | 5.0900 | 5.3200 | 5.2907 | 418,958,012 |
| May 22, 2024 | 5.1000 | 5.5600 | 5.0000 | 5.3700 | 5.3404 | 613,751,258 |
| May 21, 2024 | 4.6900 | 5.1200 | 4.6400 | 5.0500 | 5.0222 | 462,668,446 |
| May 20, 2024 | 4.5600 | 5.0100 | 4.4500 | 4.8100 | 4.7835 | 498,651,682 |
| May 17, 2024 | 4.2000 | 4.5700 | 4.1000 | 4.5700 | 4.5449 | 390,090,839 |
| May 16, 2024 | 3.9800 | 4.2700 | 3.9500 | 4.1500 | 4.1272 | 264,579,132 |
| May 15, 2024 | 3.8900 | 4.1500 | 3.8800 | 3.9900 | 3.9680 | 202,781,467 |
| May 14, 2024 | 3.8800 | 3.9900 | 3.8500 | 3.9300 | 3.9084 | 118,999,053 |
| May 13, 2024 | 3.9100 | 3.9400 | 3.8300 | 3.8700 | 3.8487 | 123,516,482 |
| May 10, 2024 | 3.8000 | 4.0800 | 3.7600 | 3.9700 | 3.9482 | 237,276,711 |
| May 9, 2024 | 3.7200 | 3.9700 | 3.6600 | 3.7800 | 3.7592 | 185,548,552 |
| May 8, 2024 | 3.8500 | 3.8800 | 3.6700 | 3.6900 | 3.6697 | 151,279,877 |
| May 7, 2024 | 3.9000 | 4.0000 | 3.7800 | 3.9100 | 3.8885 | 219,171,178 |
| May 6, 2024 | 4.1200 | 4.1900 | 3.9200 | 3.9300 | 3.9084 | 304,273,217 |
| Apr 30, 2024 | 3.8200 | 4.1000 | 3.7400 | 3.9800 | 3.9581 | 366,673,229 |
| Apr 29, 2024 | 3.3500 | 3.7300 | 3.3500 | 3.7300 | 3.7095 | 108,010,943 |
| Apr 26, 2024 | 3.1900 | 3.4100 | 3.1600 | 3.3900 | 3.3713 | 133,345,563 |
| Apr 25, 2024 | 3.1800 | 3.2600 | 3.1600 | 3.2000 | 3.1824 | 45,580,700 |
| Apr 24, 2024 | 3.2100 | 3.2200 | 3.1600 | 3.1900 | 3.1724 | 42,738,756 |
| Apr 23, 2024 | 3.2100 | 3.2500 | 3.1800 | 3.2000 | 3.1824 | 42,522,041 |
| Apr 22, 2024 | 3.2000 | 3.2500 | 3.1700 | 3.2000 | 3.1824 | 43,000,043 |
| Apr 19, 2024 | 3.2300 | 3.2700 | 3.1900 | 3.2100 | 3.1923 | 43,441,434 |
| Apr 18, 2024 | 3.2700 | 3.3100 | 3.2200 | 3.2500 | 3.2321 | 50,875,891 |
| Apr 17, 2024 | 3.2100 | 3.3000 | 3.2100 | 3.2900 | 3.2719 | 59,446,475 |
| Apr 16, 2024 | 3.2700 | 3.3100 | 3.1700 | 3.2000 | 3.1824 | 82,009,169 |
| Apr 15, 2024 | 3.2700 | 3.3400 | 3.1900 | 3.2900 | 3.2719 | 80,061,581 |
| Apr 12, 2024 | 3.4100 | 3.4300 | 3.2800 | 3.2900 | 3.2719 | 85,328,445 |
| Apr 11, 2024 | 3.4100 | 3.4600 | 3.3700 | 3.4200 | 3.4012 | 61,133,541 |
| Apr 10, 2024 | 3.5900 | 3.6000 | 3.4300 | 3.4600 | 3.4410 | 73,758,403 |
| Apr 9, 2024 | 3.5700 | 3.6200 | 3.5600 | 3.6100 | 3.5901 | 36,939,528 |
| Apr 8, 2024 | 3.6400 | 3.6600 | 3.5600 | 3.5600 | 3.5404 | 63,580,390 |
| Apr 3, 2024 | 3.7300 | 3.7600 | 3.6600 | 3.6600 | 3.6399 | 70,151,390 |
| Apr 2, 2024 | 3.8300 | 3.8300 | 3.7300 | 3.7500 | 3.7294 | 81,827,184 |
| Apr 1, 2024 | 3.7600 | 3.8600 | 3.7600 | 3.8400 | 3.8189 | 52,137,097 |
| Mar 29, 2024 | 3.8100 | 3.8300 | 3.7400 | 3.7700 | 3.7493 | 42,610,863 |
| Mar 28, 2024 | 3.8500 | 3.8900 | 3.8300 | 3.8500 | 3.8288 | 55,931,944 |
| Mar 27, 2024 | 4.0000 | 4.0100 | 3.8500 | 3.8500 | 3.8288 | 72,348,304 |
| Mar 26, 2024 | 3.9500 | 4.0400 | 3.9400 | 4.0300 | 4.0078 | 66,510,521 |
| Mar 25, 2024 | 3.9300 | 4.1000 | 3.9000 | 3.9700 | 3.9482 | 83,681,262 |
| Mar 22, 2024 | 4.0500 | 4.0500 | 3.9100 | 3.9500 | 3.9283 | 76,682,621 |
| Mar 21, 2024 | 4.0200 | 4.1300 | 4.0100 | 4.0700 | 4.0476 | 75,627,717 |
| Mar 20, 2024 | 3.9900 | 4.0200 | 3.9700 | 4.0200 | 3.9979 | 35,326,638 |
| Mar 19, 2024 | 4.0400 | 4.0700 | 4.0000 | 4.0000 | 3.9780 | 43,316,719 |
| Mar 18, 2024 | 4.1100 | 4.1100 | 4.0000 | 4.0600 | 4.0377 | 58,300,650 |
| Mar 15, 2024 | 4.1100 | 4.1800 | 4.0300 | 4.0800 | 4.0575 | 67,637,500 |
| Mar 14, 2024 | 4.0800 | 4.1700 | 4.0600 | 4.0900 | 4.0675 | 64,593,096 |
| Mar 13, 2024 | 4.1800 | 4.2000 | 4.0800 | 4.1000 | 4.0774 | 80,872,393 |
| Mar 12, 2024 | 4.0200 | 4.3300 | 3.9800 | 4.2400 | 4.2167 | 138,167,915 |
| Mar 11, 2024 | 3.9100 | 4.0200 | 3.9000 | 4.0200 | 3.9979 | 62,148,753 |
| Mar 8, 2024 | 3.9200 | 3.9400 | 3.8600 | 3.9000 | 3.8785 | 51,848,314 |
| Mar 7, 2024 | 4.0000 | 4.0400 | 3.9200 | 3.9200 | 3.8984 | 67,957,801 |
| Mar 6, 2024 | 4.0200 | 4.0600 | 3.9500 | 3.9800 | 3.9581 | 54,541,942 |
| Mar 5, 2024 | 4.0500 | 4.0900 | 3.9500 | 4.0300 | 4.0078 | 69,928,734 |
| Mar 4, 2024 | 4.2300 | 4.2400 | 4.0200 | 4.0800 | 4.0575 | 92,857,006 |
| Mar 1, 2024 | 4.3100 | 4.3400 | 4.2200 | 4.2700 | 4.2465 | 63,327,753 |
| Feb 29, 2024 | 4.2100 | 4.3400 | 4.2000 | 4.3100 | 4.2863 | 91,895,974 |
| Feb 28, 2024 | 4.3600 | 4.4500 | 4.2300 | 4.2400 | 4.2167 | 95,381,555 |
| Feb 27, 2024 | 4.2300 | 4.3600 | 4.2300 | 4.3600 | 4.3360 | 77,294,809 |
| Feb 26, 2024 | 4.3200 | 4.3500 | 4.2300 | 4.2700 | 4.2465 | 87,368,942 |
| Feb 23, 2024 | 4.2800 | 4.3700 | 4.2500 | 4.3500 | 4.3261 | 93,671,534 |
| Feb 22, 2024 | 4.2500 | 4.3000 | 4.2100 | 4.2700 | 4.2465 | 75,843,838 |
| Feb 21, 2024 | 4.0800 | 4.4300 | 4.0400 | 4.2900 | 4.2664 | 141,960,649 |
| Feb 20, 2024 | 4.0100 | 4.1400 | 4.0100 | 4.1200 | 4.0973 | 99,836,747 |
| Feb 19, 2024 | 4.0300 | 4.0400 | 3.9100 | 4.0300 | 4.0078 | 116,690,533 |
| Feb 8, 2024 | 3.8100 | 4.0500 | 3.7700 | 4.0400 | 4.0178 | 143,708,558 |
| Feb 7, 2024 | 3.8200 | 3.8800 | 3.7000 | 3.7600 | 3.7393 | 125,588,771 |
| Feb 6, 2024 | 3.7000 | 3.9000 | 3.5300 | 3.8400 | 3.8189 | 152,493,775 |
| Feb 5, 2024 | 4.0300 | 4.0500 | 3.6500 | 3.7400 | 3.7194 | 152,793,725 |
| Feb 2, 2024 | 4.0100 | 4.2700 | 3.9300 | 4.0600 | 4.0377 | 148,573,933 |
| Feb 1, 2024 | 4.0100 | 4.1000 | 3.9800 | 4.0100 | 3.9879 | 89,221,807 |
| Jan 31, 2024 | 4.1800 | 4.2300 | 4.0100 | 4.0300 | 4.0078 | 92,457,807 |
| Jan 30, 2024 | 4.3500 | 4.3900 | 4.1900 | 4.2300 | 4.2067 | 109,808,925 |
| Jan 29, 2024 | 4.5900 | 4.5900 | 4.3700 | 4.3800 | 4.3559 | 146,914,443 |
| Jan 26, 2024 | 4.2800 | 4.6000 | 4.2600 | 4.4900 | 4.4653 | 203,906,305 |
| Jan 25, 2024 | 4.1300 | 4.3000 | 4.1200 | 4.2800 | 4.2564 | 149,286,631 |
| Jan 24, 2024 | 3.9900 | 4.1200 | 3.9200 | 4.1100 | 4.0874 | 101,933,437 |
| Jan 23, 2024 | 3.9000 | 4.0000 | 3.8400 | 3.9800 | 3.9581 | 77,939,529 |
| Jan 22, 2024 | 4.0500 | 4.0600 | 3.8500 | 3.8700 | 3.8487 | 75,905,073 |
| Jan 19, 2024 | 4.0700 | 4.1400 | 4.0500 | 4.0700 | 4.0476 | 56,111,710 |
| Jan 18, 2024 | 4.0200 | 4.1000 | 3.9500 | 4.0900 | 4.0675 | 84,607,758 |
| Jan 17, 2024 | 4.1400 | 4.1400 | 4.0300 | 4.0300 | 4.0078 | 65,360,097 |
Related Tickers
002146.SZ RiseSun Real Estate Development Co.,Ltd
1.6000
-0.62%
5I1.SI KOP Limited
0.0320
+3.23%
1233.HK TIMES CHINA
0.340
+3.03%
0535.HK GEMDALE PPT
0.280
+1.82%
1638.HK KAISA GROUP
0.180
-1.64%
1628.HK YUZHOU GROUP
0.063
-10.00%
8664.KL S P Setia Berhad
1.3400
+2.29%
ANANTRAJ.BO Anant Raj Limited
899.45
+1.43%
SDHC Smith Douglas Homes Corp.
25.04
+1.23%
0960.HK LONGFOR GROUP
9.890
+2.38%