3.5500
-0.1200
(-3.27%)
At close: January 21 at 3:00:00 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 21, 2025 | 3.6000 | 3.6500 | 3.5200 | 3.5500 | 3.5500 | 197,098,600 |
Jan 20, 2025 | 3.5000 | 3.7800 | 3.4700 | 3.6700 | 3.6700 | 311,100,169 |
Jan 17, 2025 | 3.4700 | 3.5900 | 3.4400 | 3.4400 | 3.4400 | 149,157,640 |
Jan 16, 2025 | 3.4300 | 3.4900 | 3.4000 | 3.4400 | 3.4400 | 71,491,100 |
Jan 15, 2025 | 3.4000 | 3.4300 | 3.3700 | 3.4000 | 3.4000 | 72,591,040 |
Jan 14, 2025 | 3.2600 | 3.4200 | 3.2600 | 3.4200 | 3.4200 | 110,347,458 |
Jan 13, 2025 | 3.2100 | 3.2700 | 3.1900 | 3.2500 | 3.2500 | 43,765,300 |
Jan 10, 2025 | 3.3400 | 3.3600 | 3.2500 | 3.2500 | 3.2500 | 48,755,643 |
Jan 9, 2025 | 3.3100 | 3.3600 | 3.3000 | 3.3400 | 3.3400 | 49,851,748 |
Jan 8, 2025 | 3.3500 | 3.3500 | 3.2400 | 3.3300 | 3.3300 | 78,168,687 |
Jan 7, 2025 | 3.3200 | 3.3700 | 3.2900 | 3.3700 | 3.3700 | 72,290,600 |
Jan 6, 2025 | 3.3400 | 3.3500 | 3.2700 | 3.3100 | 3.3100 | 72,193,000 |
Jan 3, 2025 | 3.4900 | 3.5000 | 3.3300 | 3.3500 | 3.3500 | 89,674,530 |
Jan 2, 2025 | 3.6100 | 3.6400 | 3.4200 | 3.4900 | 3.4900 | 113,573,063 |
Dec 31, 2024 | 3.8100 | 3.8400 | 3.6300 | 3.6300 | 3.6300 | 104,482,001 |
Dec 30, 2024 | 3.8000 | 3.8800 | 3.7600 | 3.8300 | 3.8300 | 87,787,484 |
Dec 27, 2024 | 3.8500 | 3.9600 | 3.8000 | 3.8200 | 3.8200 | 122,971,985 |
Dec 26, 2024 | 3.7500 | 3.7900 | 3.7400 | 3.7700 | 3.7700 | 50,358,800 |
Dec 25, 2024 | 3.8500 | 3.8600 | 3.7200 | 3.7700 | 3.7700 | 60,183,300 |
Dec 24, 2024 | 3.7700 | 3.8600 | 3.7700 | 3.8500 | 3.8500 | 73,647,326 |
Dec 23, 2024 | 3.8500 | 3.8900 | 3.7600 | 3.7600 | 3.7600 | 74,915,612 |
Dec 20, 2024 | 3.8900 | 3.9000 | 3.8600 | 3.8900 | 3.8900 | 59,351,040 |
Dec 19, 2024 | 3.8400 | 3.9100 | 3.8200 | 3.8700 | 3.8700 | 79,018,795 |
Dec 18, 2024 | 3.9700 | 4.0100 | 3.9000 | 3.9100 | 3.9100 | 97,052,852 |
Dec 17, 2024 | 3.9200 | 3.9500 | 3.8600 | 3.8800 | 3.8800 | 77,830,137 |
Dec 16, 2024 | 3.9900 | 4.0000 | 3.9200 | 3.9500 | 3.9500 | 83,845,890 |
Dec 13, 2024 | 4.1000 | 4.1100 | 4.0000 | 4.0000 | 4.0000 | 124,034,572 |
Dec 12, 2024 | 4.1100 | 4.1700 | 4.0500 | 4.1300 | 4.1300 | 117,653,073 |
Dec 11, 2024 | 4.1000 | 4.1600 | 4.0900 | 4.1100 | 4.1100 | 112,204,747 |
Dec 10, 2024 | 4.3600 | 4.3600 | 4.1100 | 4.1200 | 4.1200 | 186,900,368 |
Dec 9, 2024 | 4.1700 | 4.2100 | 4.0700 | 4.1300 | 4.1300 | 121,156,574 |
Dec 6, 2024 | 4.1200 | 4.2000 | 4.0600 | 4.1800 | 4.1800 | 148,924,690 |
Dec 5, 2024 | 4.0800 | 4.1400 | 4.0800 | 4.1200 | 4.1200 | 113,045,231 |
Dec 4, 2024 | 4.1600 | 4.2000 | 4.0800 | 4.1100 | 4.1100 | 145,620,797 |
Dec 3, 2024 | 4.3000 | 4.3400 | 4.1400 | 4.2100 | 4.2100 | 216,037,391 |
Dec 2, 2024 | 4.0400 | 4.2600 | 4.0300 | 4.1900 | 4.1900 | 218,356,225 |
Nov 29, 2024 | 3.9800 | 4.1500 | 3.9500 | 4.0800 | 4.0800 | 172,421,716 |
Nov 28, 2024 | 4.0000 | 4.1000 | 3.9600 | 4.0000 | 4.0000 | 155,952,000 |
Nov 27, 2024 | 3.9300 | 3.9700 | 3.8400 | 3.9700 | 3.9700 | 119,297,765 |
Nov 26, 2024 | 3.9100 | 4.0300 | 3.9000 | 3.9300 | 3.9300 | 121,982,600 |
Nov 25, 2024 | 4.0000 | 4.0300 | 3.8600 | 3.9300 | 3.9300 | 175,100,304 |
Nov 22, 2024 | 4.2500 | 4.2800 | 4.0200 | 4.0200 | 4.0200 | 182,353,148 |
Nov 21, 2024 | 4.3100 | 4.3300 | 4.2100 | 4.2500 | 4.2500 | 148,831,700 |
Nov 20, 2024 | 4.2900 | 4.3900 | 4.2200 | 4.3400 | 4.3400 | 174,437,708 |
Nov 19, 2024 | 4.2500 | 4.3000 | 4.1300 | 4.3000 | 4.3000 | 206,646,939 |
Nov 18, 2024 | 4.3300 | 4.4000 | 4.2100 | 4.2600 | 4.2600 | 207,960,570 |
Nov 15, 2024 | 4.5000 | 4.5600 | 4.2600 | 4.2700 | 4.2700 | 281,366,240 |
Nov 14, 2024 | 4.5600 | 4.8400 | 4.5000 | 4.5600 | 4.5600 | 319,347,300 |
Nov 13, 2024 | 4.6900 | 4.7000 | 4.4700 | 4.5500 | 4.5500 | 250,570,922 |
Nov 12, 2024 | 4.8000 | 4.8600 | 4.6100 | 4.6900 | 4.6900 | 339,360,271 |
Nov 11, 2024 | 4.8600 | 5.0700 | 4.7800 | 4.8600 | 4.8600 | 412,903,319 |
Nov 8, 2024 | 5.2000 | 5.2000 | 4.7500 | 4.8900 | 4.8900 | 778,177,844 |
Nov 7, 2024 | 4.3000 | 4.8800 | 4.2600 | 4.8800 | 4.8800 | 512,340,538 |
Nov 6, 2024 | 4.7300 | 4.7800 | 4.4000 | 4.4400 | 4.4400 | 602,435,217 |
Nov 5, 2024 | 4.5500 | 4.9000 | 4.5200 | 4.7100 | 4.7100 | 772,359,205 |
Nov 4, 2024 | 4.5400 | 4.8800 | 4.2300 | 4.7400 | 4.7400 | 961,106,637 |
Nov 1, 2024 | 4.5400 | 4.5400 | 4.2200 | 4.5400 | 4.5400 | 976,419,607 |
Oct 31, 2024 | 3.7800 | 4.1300 | 3.7800 | 4.1300 | 4.1300 | 172,159,086 |
Oct 30, 2024 | 3.9000 | 3.9300 | 3.6900 | 3.7500 | 3.7500 | 379,161,887 |
Oct 29, 2024 | 4.0000 | 4.1500 | 3.8300 | 3.9400 | 3.9400 | 679,255,379 |
Oct 28, 2024 | 3.4400 | 3.7700 | 3.4100 | 3.7700 | 3.7700 | 233,268,347 |
Oct 25, 2024 | 3.4200 | 3.4700 | 3.4100 | 3.4300 | 3.4300 | 136,857,034 |
Oct 24, 2024 | 3.4300 | 3.5100 | 3.4100 | 3.4200 | 3.4200 | 156,636,743 |
Oct 23, 2024 | 3.4200 | 3.5400 | 3.4100 | 3.4500 | 3.4500 | 190,051,854 |
Oct 22, 2024 | 3.4500 | 3.4600 | 3.3800 | 3.4200 | 3.4200 | 162,457,533 |
Oct 21, 2024 | 3.4400 | 3.5100 | 3.4000 | 3.4800 | 3.4800 | 248,278,852 |
Oct 18, 2024 | 3.2800 | 3.5800 | 3.2400 | 3.4400 | 3.4400 | 280,960,001 |
Oct 17, 2024 | 3.3600 | 3.4300 | 3.2800 | 3.3000 | 3.3000 | 161,874,581 |
Oct 16, 2024 | 3.3000 | 3.4200 | 3.3000 | 3.3300 | 3.3300 | 211,400,460 |
Oct 15, 2024 | 3.6000 | 3.6700 | 3.4100 | 3.4200 | 3.4200 | 309,979,344 |
Oct 14, 2024 | 3.7200 | 3.8000 | 3.4500 | 3.6700 | 3.6700 | 358,949,575 |
Oct 11, 2024 | 3.3400 | 3.6800 | 3.3300 | 3.5300 | 3.5300 | 363,438,324 |
Oct 10, 2024 | 3.6300 | 3.8700 | 3.2900 | 3.4900 | 3.4900 | 496,227,666 |
Oct 9, 2024 | 3.9500 | 4.0600 | 3.6600 | 3.6600 | 3.6600 | 563,318,355 |
Oct 8, 2024 | 4.0700 | 4.0700 | 3.8100 | 4.0700 | 4.0700 | 648,091,495 |
Sep 30, 2024 | 3.6100 | 3.7000 | 3.4300 | 3.7000 | 3.7000 | 673,946,904 |
Sep 27, 2024 | 3.3000 | 3.5000 | 3.2200 | 3.3600 | 3.3600 | 582,175,967 |
Sep 26, 2024 | 2.9800 | 3.1800 | 2.8900 | 3.1800 | 3.1800 | 714,901,333 |
Sep 25, 2024 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 52,281,926 |
Sep 24, 2024 | 2.4400 | 2.6300 | 2.4100 | 2.6300 | 2.6300 | 173,260,867 |
Sep 23, 2024 | 2.3800 | 2.4100 | 2.3600 | 2.3900 | 2.3900 | 63,387,308 |
Sep 20, 2024 | 2.4000 | 2.4300 | 2.3600 | 2.4000 | 2.4000 | 119,731,188 |
Sep 19, 2024 | 2.4300 | 2.5400 | 2.3900 | 2.4300 | 2.4300 | 224,775,948 |
Sep 18, 2024 | 2.2800 | 2.5200 | 2.2500 | 2.4500 | 2.4500 | 156,827,100 |
Sep 13, 2024 | 2.2600 | 2.3300 | 2.2600 | 2.2900 | 2.2900 | 46,795,035 |
Sep 12, 2024 | 2.2300 | 2.2900 | 2.2200 | 2.2700 | 2.2700 | 41,367,782 |
Sep 11, 2024 | 2.2500 | 2.2700 | 2.2200 | 2.2400 | 2.2400 | 40,101,585 |
Sep 10, 2024 | 2.3100 | 2.3200 | 2.2200 | 2.2600 | 2.2600 | 70,892,900 |
Sep 9, 2024 | 2.2600 | 2.3800 | 2.2400 | 2.3300 | 2.3300 | 93,629,165 |
Sep 6, 2024 | 2.2700 | 2.3300 | 2.2600 | 2.2800 | 2.2800 | 65,066,766 |
Sep 5, 2024 | 2.2200 | 2.2500 | 2.2200 | 2.2400 | 2.2400 | 20,650,604 |
Sep 4, 2024 | 2.2200 | 2.2500 | 2.2100 | 2.2300 | 2.2300 | 28,929,604 |
Sep 3, 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2300 | 2.2300 | 29,118,200 |
Sep 2, 2024 | 2.2500 | 2.2700 | 2.2100 | 2.2100 | 2.2100 | 45,637,100 |
Aug 30, 2024 | 2.1900 | 2.3200 | 2.1900 | 2.2400 | 2.2400 | 108,209,586 |
Aug 29, 2024 | 2.1500 | 2.2000 | 2.1500 | 2.1800 | 2.1800 | 27,150,729 |
Aug 28, 2024 | 2.1500 | 2.1800 | 2.1400 | 2.1600 | 2.1600 | 21,655,900 |
Aug 27, 2024 | 2.1900 | 2.1900 | 2.1400 | 2.1600 | 2.1600 | 18,305,450 |
Aug 26, 2024 | 0.0100 Dividend | |||||
Aug 26, 2024 | 2.1600 | 2.2100 | 2.1500 | 2.1900 | 2.1900 | 27,475,058 |
Aug 23, 2024 | 2.1700 | 2.1900 | 2.1300 | 2.1700 | 2.1600 | 25,052,534 |
Aug 22, 2024 | 2.2000 | 2.2200 | 2.1600 | 2.1700 | 2.1600 | 22,575,200 |
Aug 21, 2024 | 2.2200 | 2.2300 | 2.1900 | 2.2000 | 2.1899 | 21,838,406 |
Aug 20, 2024 | 2.2600 | 2.2700 | 2.2200 | 2.2300 | 2.2197 | 22,185,365 |
Aug 19, 2024 | 2.2600 | 2.2900 | 2.2500 | 2.2700 | 2.2595 | 24,821,300 |
Aug 16, 2024 | 2.3000 | 2.3100 | 2.2600 | 2.2600 | 2.2496 | 28,338,300 |
Aug 15, 2024 | 2.2700 | 2.3100 | 2.2600 | 2.3000 | 2.2894 | 26,947,039 |
Aug 14, 2024 | 2.2900 | 2.3100 | 2.2700 | 2.2700 | 2.2595 | 17,914,103 |
Aug 13, 2024 | 2.2700 | 2.3100 | 2.2500 | 2.3000 | 2.2894 | 30,927,500 |
Aug 12, 2024 | 2.3100 | 2.3200 | 2.2600 | 2.2700 | 2.2595 | 28,672,811 |
Aug 9, 2024 | 2.3300 | 2.3500 | 2.3100 | 2.3100 | 2.2994 | 26,920,222 |
Aug 8, 2024 | 2.3000 | 2.3500 | 2.2900 | 2.3200 | 2.3093 | 32,873,967 |
Aug 7, 2024 | 2.3300 | 2.3400 | 2.3000 | 2.3000 | 2.2894 | 30,412,892 |
Aug 6, 2024 | 2.3200 | 2.3400 | 2.3100 | 2.3400 | 2.3292 | 32,555,200 |
Aug 5, 2024 | 2.3300 | 2.3700 | 2.3000 | 2.3000 | 2.2894 | 50,414,500 |
Aug 2, 2024 | 2.3900 | 2.4000 | 2.3300 | 2.3400 | 2.3292 | 40,518,536 |
Aug 1, 2024 | 2.4000 | 2.4200 | 2.3800 | 2.4000 | 2.3889 | 51,262,813 |
Jul 31, 2024 | 2.3100 | 2.4400 | 2.3000 | 2.4100 | 2.3989 | 84,242,010 |
Jul 30, 2024 | 2.2600 | 2.3100 | 2.2600 | 2.3100 | 2.2994 | 42,168,863 |
Jul 29, 2024 | 2.2800 | 2.2900 | 2.2500 | 2.2700 | 2.2595 | 27,563,421 |
Jul 26, 2024 | 2.2400 | 2.2900 | 2.2300 | 2.2800 | 2.2695 | 39,800,497 |
Jul 25, 2024 | 2.2000 | 2.2600 | 2.1900 | 2.2400 | 2.2297 | 27,722,133 |
Jul 24, 2024 | 2.2200 | 2.2300 | 2.1900 | 2.2100 | 2.1998 | 34,954,100 |
Jul 23, 2024 | 2.2500 | 2.2900 | 2.2300 | 2.2300 | 2.2197 | 46,344,494 |
Jul 22, 2024 | 2.2400 | 2.2600 | 2.2300 | 2.2500 | 2.2396 | 23,491,776 |
Jul 19, 2024 | 2.2300 | 2.2400 | 2.2100 | 2.2300 | 2.2197 | 24,353,825 |
Jul 18, 2024 | 2.2500 | 2.2500 | 2.2100 | 2.2400 | 2.2297 | 23,305,343 |
Jul 17, 2024 | 2.2400 | 2.2600 | 2.2300 | 2.2500 | 2.2396 | 26,128,604 |
Jul 16, 2024 | 2.2200 | 2.2500 | 2.2100 | 2.2400 | 2.2297 | 19,605,408 |
Jul 15, 2024 | 2.2700 | 2.2800 | 2.2200 | 2.2300 | 2.2197 | 32,305,053 |
Jul 12, 2024 | 2.2300 | 2.2800 | 2.2200 | 2.2300 | 2.2197 | 42,920,841 |
Jul 11, 2024 | 2.1800 | 2.2400 | 2.1800 | 2.2200 | 2.2098 | 39,822,543 |
Jul 10, 2024 | 2.1700 | 2.2000 | 2.1400 | 2.1500 | 2.1401 | 31,338,440 |
Jul 9, 2024 | 2.1500 | 2.1900 | 2.1000 | 2.1800 | 2.1700 | 48,269,762 |
Jul 8, 2024 | 2.2300 | 2.2400 | 2.1500 | 2.1600 | 2.1500 | 39,467,500 |
Jul 5, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.1899 | - |
Jul 4, 2024 | 2.2600 | 2.2800 | 2.2000 | 2.2000 | 2.1899 | 36,238,800 |
Jul 3, 2024 | 2.2600 | 2.3000 | 2.2500 | 2.2700 | 2.2595 | 32,253,398 |
Jul 2, 2024 | 2.2300 | 2.3100 | 2.2200 | 2.2700 | 2.2595 | 48,449,800 |
Jul 1, 2024 | 2.2200 | 2.2500 | 2.2000 | 2.2300 | 2.2197 | 35,510,928 |
Jun 28, 2024 | 2.2400 | 2.2800 | 2.2100 | 2.2200 | 2.2098 | 41,677,904 |
Jun 27, 2024 | 2.2600 | 2.2700 | 2.2200 | 2.2500 | 2.2396 | 36,711,800 |
Jun 26, 2024 | 2.2200 | 2.2700 | 2.1900 | 2.2600 | 2.2496 | 44,293,432 |
Jun 25, 2024 | 2.2300 | 2.2700 | 2.2000 | 2.2100 | 2.1998 | 31,423,900 |
Jun 24, 2024 | 2.3000 | 2.3000 | 2.2300 | 2.2300 | 2.2197 | 36,683,131 |
Jun 21, 2024 | 2.3000 | 2.3200 | 2.2900 | 2.2900 | 2.2794 | 24,032,666 |
Jun 20, 2024 | 2.3400 | 2.3600 | 2.3000 | 2.3000 | 2.2894 | 35,451,140 |
Jun 19, 2024 | 2.3700 | 2.4100 | 2.3400 | 2.3500 | 2.3392 | 43,612,904 |
Jun 18, 2024 | 2.3400 | 2.3700 | 2.3300 | 2.3600 | 2.3491 | 35,457,034 |
Jun 17, 2024 | 2.3700 | 2.3700 | 2.3200 | 2.3400 | 2.3292 | 37,386,800 |
Jun 14, 2024 | 2.3300 | 2.4000 | 2.2800 | 2.3800 | 2.3690 | 76,908,027 |
Jun 13, 2024 | 2.3800 | 2.3900 | 2.3200 | 2.3300 | 2.3193 | 54,809,104 |
Jun 12, 2024 | 2.3800 | 2.4000 | 2.3600 | 2.3800 | 2.3690 | 34,554,700 |
Jun 11, 2024 | 2.4000 | 2.4200 | 2.3700 | 2.3800 | 2.3690 | 43,551,351 |
Jun 7, 2024 | 2.3700 | 2.4200 | 2.3600 | 2.4100 | 2.3989 | 76,460,325 |
Jun 6, 2024 | 2.4400 | 2.4600 | 2.3200 | 2.3500 | 2.3392 | 128,750,970 |
Jun 5, 2024 | 2.4900 | 2.5400 | 2.4400 | 2.4500 | 2.4387 | 86,769,132 |
Jun 4, 2024 | 2.3800 | 2.6100 | 2.3800 | 2.5100 | 2.4984 | 168,524,103 |
Jun 3, 2024 | 2.8700 | 2.8800 | 2.5900 | 2.5900 | 2.5781 | 142,270,638 |
May 31, 2024 | 2.8800 | 2.9000 | 2.8700 | 2.8800 | 2.8667 | 25,132,179 |
May 30, 2024 | 2.8900 | 2.9000 | 2.8700 | 2.8800 | 2.8667 | 23,807,996 |
May 29, 2024 | 2.9200 | 2.9400 | 2.8800 | 2.8900 | 2.8767 | 31,223,050 |
May 28, 2024 | 2.9400 | 2.9500 | 2.9000 | 2.9100 | 2.8966 | 32,323,126 |
May 27, 2024 | 2.9400 | 2.9500 | 2.9200 | 2.9500 | 2.9364 | 25,548,580 |
May 24, 2024 | 2.9500 | 2.9700 | 2.9300 | 2.9300 | 2.9165 | 30,709,500 |
May 23, 2024 | 3.0200 | 3.0200 | 2.9400 | 2.9500 | 2.9364 | 59,184,800 |
May 22, 2024 | 3.0100 | 3.0300 | 3.0000 | 3.0200 | 3.0061 | 33,604,300 |
May 21, 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0100 | 2.9961 | 32,656,700 |
May 20, 2024 | 3.0500 | 3.1000 | 3.0400 | 3.0500 | 3.0359 | 49,812,230 |
May 17, 2024 | 3.0100 | 3.0600 | 3.0000 | 3.0600 | 3.0459 | 47,726,419 |
May 16, 2024 | 3.0100 | 3.0400 | 3.0000 | 3.0100 | 2.9961 | 42,664,240 |
May 15, 2024 | 3.0400 | 3.0500 | 3.0100 | 3.0100 | 2.9961 | 34,567,940 |
May 14, 2024 | 3.0300 | 3.0500 | 3.0200 | 3.0400 | 3.0260 | 33,785,917 |
May 13, 2024 | 3.0300 | 3.0600 | 3.0100 | 3.0400 | 3.0260 | 44,486,440 |
May 10, 2024 | 3.0400 | 3.0500 | 3.0100 | 3.0500 | 3.0359 | 44,509,800 |
May 9, 2024 | 3.0100 | 3.0500 | 3.0100 | 3.0300 | 3.0160 | 41,552,646 |
May 8, 2024 | 3.0300 | 3.0400 | 3.0100 | 3.0100 | 2.9961 | 36,849,800 |
May 7, 2024 | 3.0000 | 3.0700 | 2.9800 | 3.0400 | 3.0260 | 85,698,764 |
May 6, 2024 | 3.0200 | 3.0300 | 2.9900 | 3.0100 | 2.9961 | 60,981,611 |
Apr 30, 2024 | 3.0300 | 3.0400 | 2.9600 | 2.9800 | 2.9663 | 105,939,543 |
Apr 29, 2024 | 3.0600 | 3.1100 | 3.0400 | 3.1000 | 3.0857 | 101,637,285 |
Apr 26, 2024 | 2.9600 | 3.0600 | 2.9500 | 3.0600 | 3.0459 | 114,599,738 |
Apr 25, 2024 | 2.9600 | 2.9700 | 2.9300 | 2.9300 | 2.9165 | 39,572,300 |
Apr 24, 2024 | 2.9500 | 2.9700 | 2.9400 | 2.9700 | 2.9563 | 30,008,648 |
Apr 23, 2024 | 2.9700 | 2.9800 | 2.9400 | 2.9500 | 2.9364 | 42,839,666 |
Apr 22, 2024 | 2.9600 | 3.0000 | 2.9400 | 2.9600 | 2.9464 | 43,071,691 |
Apr 19, 2024 | 2.9800 | 3.0200 | 2.9300 | 2.9700 | 2.9563 | 59,154,630 |
Apr 18, 2024 | 3.0000 | 3.0500 | 2.9800 | 3.0100 | 2.9961 | 73,598,992 |
Apr 17, 2024 | 2.9500 | 3.0100 | 2.9300 | 3.0100 | 2.9961 | 58,634,174 |
Apr 16, 2024 | 3.0300 | 3.0600 | 2.9500 | 2.9500 | 2.9364 | 78,295,533 |
Apr 15, 2024 | 2.9300 | 3.0700 | 2.9200 | 3.0300 | 3.0160 | 105,796,487 |
Apr 12, 2024 | 2.9700 | 2.9800 | 2.9000 | 2.9000 | 2.8866 | 46,266,283 |
Apr 11, 2024 | 2.9300 | 2.9900 | 2.9300 | 2.9700 | 2.9563 | 32,578,973 |
Apr 10, 2024 | 3.0000 | 3.0100 | 2.9300 | 2.9500 | 2.9364 | 42,587,506 |
Apr 9, 2024 | 3.0000 | 3.0200 | 2.9900 | 3.0000 | 2.9862 | 30,228,199 |
Apr 8, 2024 | 3.0000 | 3.0300 | 2.9800 | 2.9900 | 2.9762 | 45,635,004 |
Apr 3, 2024 | 3.0300 | 3.0400 | 3.0100 | 3.0100 | 2.9961 | 32,726,832 |
Apr 2, 2024 | 3.0600 | 3.0600 | 3.0200 | 3.0300 | 3.0160 | 42,494,587 |
Apr 1, 2024 | 3.0300 | 3.0600 | 3.0300 | 3.0500 | 3.0359 | 46,806,484 |
Mar 29, 2024 | 2.9900 | 3.0000 | 2.9800 | 3.0200 | 3.0061 | 25,626,000 |
Mar 28, 2024 | 2.9700 | 3.0300 | 2.9600 | 3.0000 | 2.9862 | 51,219,074 |
Mar 27, 2024 | 3.0300 | 3.0300 | 2.9700 | 2.9700 | 2.9563 | 43,446,200 |
Mar 26, 2024 | 3.0300 | 3.0500 | 3.0000 | 3.0400 | 3.0260 | 42,168,434 |
Mar 25, 2024 | 3.0800 | 3.0900 | 3.0300 | 3.0300 | 3.0160 | 58,732,377 |
Mar 22, 2024 | 3.1500 | 3.1600 | 3.0900 | 3.0900 | 3.0758 | 59,102,796 |
Mar 21, 2024 | 3.1500 | 3.1700 | 3.1300 | 3.1500 | 3.1355 | 52,598,011 |
Mar 20, 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1400 | 3.1255 | 51,526,847 |
Mar 19, 2024 | 3.1800 | 3.1800 | 3.1300 | 3.1300 | 3.1156 | 59,423,612 |
Mar 18, 2024 | 3.1400 | 3.2100 | 3.1300 | 3.1900 | 3.1753 | 87,124,871 |
Mar 15, 2024 | 3.1100 | 3.1400 | 3.0900 | 3.1400 | 3.1255 | 49,801,033 |
Mar 14, 2024 | 3.1100 | 3.1600 | 3.1000 | 3.1300 | 3.1156 | 55,457,683 |
Mar 13, 2024 | 3.1500 | 3.1600 | 3.1100 | 3.1200 | 3.1056 | 65,971,778 |
Mar 12, 2024 | 3.1400 | 3.1700 | 3.1200 | 3.1700 | 3.1554 | 71,813,574 |
Mar 11, 2024 | 3.1000 | 3.1400 | 3.1000 | 3.1400 | 3.1255 | 55,894,148 |
Mar 8, 2024 | 3.1400 | 3.1500 | 3.0700 | 3.1100 | 3.0957 | 87,579,062 |
Mar 7, 2024 | 3.1900 | 3.2400 | 3.1500 | 3.1500 | 3.1355 | 81,487,875 |
Mar 6, 2024 | 3.1800 | 3.2200 | 3.1700 | 3.1900 | 3.1753 | 61,631,496 |
Mar 5, 2024 | 3.2200 | 3.2400 | 3.1700 | 3.1800 | 3.1653 | 76,416,484 |
Mar 4, 2024 | 3.2700 | 3.2700 | 3.2000 | 3.2400 | 3.2251 | 89,569,107 |
Mar 1, 2024 | 3.2900 | 3.3000 | 3.2500 | 3.2800 | 3.2649 | 131,267,356 |
Feb 29, 2024 | 3.2300 | 3.3200 | 3.2300 | 3.3200 | 3.3047 | 185,866,377 |
Feb 28, 2024 | 3.2100 | 3.4200 | 3.2100 | 3.2600 | 3.2450 | 284,500,590 |
Feb 27, 2024 | 3.1700 | 3.2100 | 3.1600 | 3.2100 | 3.1952 | 111,988,657 |
Feb 26, 2024 | 3.2200 | 3.2200 | 3.1600 | 3.1900 | 3.1753 | 111,511,132 |
Feb 23, 2024 | 3.2300 | 3.2600 | 3.2000 | 3.2300 | 3.2151 | 107,832,813 |
Feb 22, 2024 | 3.1900 | 3.2500 | 3.1700 | 3.2400 | 3.2251 | 140,191,227 |
Feb 21, 2024 | 3.1800 | 3.3400 | 3.1500 | 3.2100 | 3.1952 | 223,306,921 |
Feb 20, 2024 | 3.0700 | 3.2500 | 3.0500 | 3.2500 | 3.2350 | 205,323,312 |
Feb 19, 2024 | 3.0800 | 3.1000 | 3.0100 | 3.0900 | 3.0758 | 151,527,171 |
Feb 8, 2024 | 3.0600 | 3.1200 | 3.0000 | 3.0600 | 3.0459 | 165,948,753 |
Feb 7, 2024 | 3.0100 | 3.1000 | 2.9600 | 3.0300 | 3.0160 | 185,819,427 |
Feb 6, 2024 | 2.7200 | 3.0000 | 2.6600 | 3.0000 | 2.9862 | 210,781,999 |
Feb 5, 2024 | 3.0000 | 3.0600 | 2.7200 | 2.7300 | 2.7174 | 208,725,827 |
Feb 2, 2024 | 3.1600 | 3.2100 | 2.9100 | 3.0200 | 3.0061 | 215,721,797 |
Feb 1, 2024 | 3.3000 | 3.3100 | 3.0500 | 3.1700 | 3.1554 | 263,769,328 |
Jan 31, 2024 | 3.2800 | 3.5500 | 3.2800 | 3.3900 | 3.3744 | 281,267,719 |
Jan 30, 2024 | 3.3300 | 3.5400 | 3.3100 | 3.3600 | 3.3445 | 251,255,936 |
Jan 29, 2024 | 3.4000 | 3.6700 | 3.4000 | 3.4200 | 3.4042 | 392,707,033 |
Jan 26, 2024 | 3.5900 | 3.7100 | 3.4300 | 3.4600 | 3.4441 | 501,644,647 |
Jan 25, 2024 | 3.2000 | 3.4700 | 3.1700 | 3.4700 | 3.4540 | 356,430,304 |
Jan 24, 2024 | 2.8700 | 3.1500 | 2.8700 | 3.1500 | 3.1355 | 184,830,485 |
Jan 23, 2024 | 2.8000 | 2.8900 | 2.7500 | 2.8600 | 2.8468 | 50,994,639 |
Jan 22, 2024 | 2.9300 | 2.9400 | 2.7900 | 2.8000 | 2.7871 | 50,837,094 |
Related Tickers
002926.SZ HUAXI Securities Co., Ltd.
8.12
-1.34%
601162.SS Tianfeng Securities Co., Ltd.
4.2300
0.00%
SKYMD.IS SEKER YATIRIM
15.05
+9.93%
BCAP.JK PT MNC Kapital Indonesia Tbk
59.00
-3.28%
OSMEN.IS Osmanli Yatirim Menkul Degerler A.S.
10.21
-1.83%
QBT.L Quantum Blockchain Technologies Plc
1.5500
-15.76%
FUTU Futu Holdings Limited
91.33
+4.34%
BITF.TO Bitfarms Ltd.
2.3800
-4.42%
GLXY.TO Galaxy Digital Holdings Ltd.
31.25
+0.32%