At close: 3:00 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 |
|---|---|---|---|---|---|---|
| Oct 15, 2024 | 6.43 | 6.45 | 6.26 | 6.26 | 6.26 | 492,769,157 |
| Oct 14, 2024 | 6.32 | 6.50 | 6.32 | 6.47 | 6.47 | 789,921,118 |
| Oct 11, 2024 | 6.25 | 6.39 | 6.20 | 6.27 | 6.27 | 529,952,828 |
| Oct 10, 2024 | 6.05 | 6.40 | 6.04 | 6.27 | 6.27 | 1,091,528,147 |
| Oct 9, 2024 | 6.06 | 6.17 | 5.98 | 6.04 | 6.04 | 1,009,071,781 |
| Oct 8, 2024 | 6.50 | 6.66 | 6.04 | 6.12 | 6.12 | 1,688,226,172 |
| Sep 30, 2024 | 6.01 | 6.31 | 5.83 | 6.18 | 6.18 | 1,616,174,183 |
| Sep 27, 2024 | 6.25 | 6.34 | 5.92 | 6.01 | 6.01 | 687,209,271 |
| Sep 26, 2024 | 6.04 | 6.21 | 6.00 | 6.20 | 6.20 | 521,674,373 |
| Sep 25, 2024 | 6.09 | 6.22 | 5.97 | 6.04 | 6.04 | 629,820,829 |
| Sep 24, 2024 | 5.75 | 6.00 | 5.73 | 6.00 | 6.00 | 605,204,899 |
| Sep 23, 2024 | 5.66 | 5.74 | 5.62 | 5.72 | 5.72 | 227,037,687 |
| Sep 20, 2024 | 5.66 | 5.69 | 5.62 | 5.67 | 5.67 | 282,832,321 |
| Sep 19, 2024 | 5.69 | 5.71 | 5.58 | 5.65 | 5.65 | 280,996,806 |
| Sep 18, 2024 | 5.57 | 5.68 | 5.57 | 5.68 | 5.68 | 246,839,404 |
| Sep 13, 2024 | 5.54 | 5.58 | 5.52 | 5.56 | 5.56 | 234,048,696 |
| Sep 12, 2024 | 5.51 | 5.56 | 5.45 | 5.54 | 5.54 | 286,853,563 |
| Sep 11, 2024 | 5.66 | 5.67 | 5.50 | 5.54 | 5.54 | 359,763,384 |
| Sep 10, 2024 | 5.61 | 5.72 | 5.60 | 5.67 | 5.67 | 368,343,232 |
| Sep 9, 2024 | 5.63 | 5.65 | 5.51 | 5.61 | 5.61 | 282,126,704 |
| Sep 6, 2024 | 5.63 | 5.73 | 5.62 | 5.64 | 5.64 | 290,696,812 |
| Sep 5, 2024 | 5.70 | 5.73 | 5.60 | 5.63 | 5.63 | 383,530,775 |
| Sep 4, 2024 | 5.72 | 5.78 | 5.66 | 5.71 | 5.71 | 392,331,435 |
| Sep 3, 2024 | 5.93 | 5.95 | 5.68 | 5.76 | 5.76 | 648,640,129 |
| Sep 2, 2024 | 5.90 | 6.00 | 5.88 | 5.94 | 5.94 | 568,240,173 |
| Aug 30, 2024 | 6.18 | 6.24 | 5.96 | 5.98 | 5.98 | 880,782,347 |
| Aug 29, 2024 | 6.48 | 6.49 | 6.20 | 6.22 | 6.22 | 557,314,746 |
| Aug 28, 2024 | 6.53 | 6.57 | 6.44 | 6.49 | 6.49 | 314,722,513 |
| Aug 27, 2024 | 6.42 | 6.55 | 6.41 | 6.53 | 6.53 | 323,249,644 |
| Aug 26, 2024 | 6.44 | 6.47 | 6.35 | 6.43 | 6.43 | 267,311,089 |
| Aug 23, 2024 | 6.42 | 6.48 | 6.35 | 6.46 | 6.46 | 265,657,420 |
| Aug 22, 2024 | 6.29 | 6.44 | 6.29 | 6.42 | 6.42 | 350,230,155 |
| Aug 21, 2024 | 6.35 | 6.36 | 6.25 | 6.30 | 6.30 | 331,588,320 |
| Aug 20, 2024 | 6.26 | 6.40 | 6.25 | 6.39 | 6.39 | 399,597,420 |
| Aug 19, 2024 | 6.14 | 6.29 | 6.10 | 6.27 | 6.27 | 338,863,514 |
| Aug 16, 2024 | 6.05 | 6.15 | 6.03 | 6.14 | 6.14 | 270,194,042 |
| Aug 15, 2024 | 6.02 | 6.06 | 6.00 | 6.05 | 6.05 | 206,740,074 |
| Aug 14, 2024 | 5.98 | 6.04 | 5.97 | 6.02 | 6.02 | 188,044,815 |
| Aug 13, 2024 | 5.99 | 6.08 | 5.93 | 6.00 | 6.00 | 240,418,694 |
| Aug 12, 2024 | 5.92 | 6.02 | 5.91 | 5.99 | 5.99 | 225,847,836 |
| Aug 9, 2024 | 5.87 | 5.93 | 5.84 | 5.92 | 5.92 | 185,078,805 |
| Aug 8, 2024 | 5.83 | 5.88 | 5.81 | 5.87 | 5.87 | 187,175,943 |
| Aug 7, 2024 | 5.82 | 5.88 | 5.80 | 5.82 | 5.82 | 227,015,219 |
| Aug 6, 2024 | 5.88 | 5.89 | 5.78 | 5.80 | 5.80 | 275,470,037 |
| Aug 5, 2024 | 5.88 | 5.95 | 5.83 | 5.87 | 5.87 | 319,544,631 |
| Aug 2, 2024 | 5.85 | 5.92 | 5.83 | 5.88 | 5.88 | 281,415,849 |
| Aug 1, 2024 | 5.83 | 5.91 | 5.73 | 5.88 | 5.88 | 373,139,397 |
| Jul 31, 2024 | 5.98 | 6.01 | 5.83 | 5.85 | 5.85 | 461,472,959 |
| Jul 30, 2024 | 5.97 | 6.03 | 5.91 | 5.99 | 5.99 | 249,533,509 |
| Jul 29, 2024 | 5.92 | 5.98 | 5.84 | 5.98 | 5.98 | 261,893,127 |
| Jul 26, 2024 | 6.05 | 6.07 | 5.86 | 5.93 | 5.93 | 415,945,631 |
| Jul 25, 2024 | 6.05 | 6.12 | 5.97 | 6.06 | 6.06 | 411,478,668 |
| Jul 24, 2024 | 6.00 | 6.11 | 5.99 | 6.06 | 6.06 | 318,449,785 |
| Jul 23, 2024 | 5.82 | 6.06 | 5.81 | 6.01 | 6.01 | 508,143,809 |
| Jul 22, 2024 | 5.88 | 5.89 | 5.76 | 5.84 | 5.84 | 323,060,657 |
| Jul 19, 2024 | 5.90 | 5.92 | 5.82 | 5.91 | 5.91 | 360,143,972 |
| Jul 18, 2024 | 5.90 | 5.92 | 5.86 | 5.91 | 5.91 | 255,386,418 |
| Jul 17, 2024 | 5.88 | 5.94 | 5.84 | 5.91 | 5.91 | 321,899,185 |
| Jul 16, 2024 | 0.31 Dividend | |||||
| Jul 16, 2024 | 5.92 | 5.97 | 5.83 | 5.89 | 5.89 | 503,559,121 |
| Jul 15, 2024 | 6.09 | 6.24 | 6.06 | 6.20 | 5.89 | 428,958,260 |
| Jul 12, 2024 | 5.92 | 6.10 | 5.91 | 6.08 | 5.78 | 400,967,281 |
| Jul 11, 2024 | 6.00 | 6.00 | 5.86 | 5.93 | 5.64 | 376,798,473 |
| Jul 10, 2024 | 5.94 | 6.01 | 5.94 | 6.00 | 5.70 | 287,630,133 |
| Jul 9, 2024 | 5.89 | 5.94 | 5.85 | 5.94 | 5.65 | 295,534,319 |
| Jul 8, 2024 | 5.82 | 5.94 | 5.81 | 5.89 | 5.60 | 288,364,882 |
| Jul 5, 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.67 | - |
| Jul 4, 2024 | 5.89 | 5.98 | 5.88 | 5.96 | 5.67 | 261,898,011 |
| Jul 3, 2024 | 5.96 | 5.98 | 5.85 | 5.89 | 5.60 | 274,371,879 |
| Jul 2, 2024 | 5.82 | 5.98 | 5.81 | 5.97 | 5.67 | 377,040,533 |
| Jul 1, 2024 | 5.69 | 5.85 | 5.68 | 5.82 | 5.53 | 320,284,626 |
| Jun 28, 2024 | 5.69 | 5.72 | 5.65 | 5.70 | 5.42 | 268,553,336 |
| Jun 27, 2024 | 5.62 | 5.71 | 5.60 | 5.70 | 5.42 | 315,653,580 |
| Jun 26, 2024 | 5.60 | 5.66 | 5.59 | 5.63 | 5.35 | 252,470,534 |
| Jun 25, 2024 | 5.56 | 5.61 | 5.55 | 5.60 | 5.32 | 292,474,147 |
| Jun 24, 2024 | 5.51 | 5.58 | 5.50 | 5.57 | 5.29 | 331,721,147 |
| Jun 21, 2024 | 5.51 | 5.53 | 5.48 | 5.51 | 5.24 | 224,827,378 |
| Jun 20, 2024 | 5.50 | 5.52 | 5.48 | 5.52 | 5.25 | 213,376,662 |
| Jun 19, 2024 | 5.44 | 5.50 | 5.44 | 5.50 | 5.23 | 247,937,006 |
| Jun 18, 2024 | 5.42 | 5.46 | 5.39 | 5.45 | 5.18 | 201,065,032 |
| Jun 17, 2024 | 5.49 | 5.50 | 5.40 | 5.43 | 5.16 | 273,785,828 |
| Jun 14, 2024 | 5.43 | 5.52 | 5.42 | 5.50 | 5.23 | 369,814,097 |
| Jun 13, 2024 | 5.40 | 5.44 | 5.39 | 5.43 | 5.16 | 180,474,450 |
| Jun 12, 2024 | 5.44 | 5.45 | 5.36 | 5.40 | 5.13 | 323,476,183 |
| Jun 11, 2024 | 5.52 | 5.54 | 5.44 | 5.44 | 5.17 | 333,761,444 |
| Jun 7, 2024 | 5.46 | 5.52 | 5.45 | 5.52 | 5.25 | 297,294,346 |
| Jun 6, 2024 | 5.46 | 5.49 | 5.45 | 5.46 | 5.19 | 237,521,446 |
| Jun 5, 2024 | 5.47 | 5.48 | 5.45 | 5.46 | 5.19 | 188,997,545 |
| Jun 4, 2024 | 5.44 | 5.47 | 5.44 | 5.47 | 5.20 | 175,628,796 |
| Jun 3, 2024 | 5.43 | 5.45 | 5.41 | 5.44 | 5.17 | 215,772,721 |
| May 31, 2024 | 5.45 | 5.47 | 5.43 | 5.43 | 5.16 | 203,742,314 |
| May 30, 2024 | 5.47 | 5.48 | 5.42 | 5.44 | 5.17 | 223,985,068 |
| May 29, 2024 | 5.49 | 5.51 | 5.45 | 5.47 | 5.20 | 227,719,946 |
| May 28, 2024 | 5.48 | 5.51 | 5.46 | 5.49 | 5.22 | 195,724,015 |
| May 27, 2024 | 5.45 | 5.49 | 5.44 | 5.48 | 5.21 | 215,568,186 |
| May 24, 2024 | 5.49 | 5.51 | 5.44 | 5.44 | 5.17 | 226,186,085 |
| May 23, 2024 | 5.52 | 5.53 | 5.47 | 5.49 | 5.22 | 224,162,538 |
| May 22, 2024 | 5.50 | 5.54 | 5.49 | 5.51 | 5.24 | 245,844,077 |
| May 21, 2024 | 5.46 | 5.51 | 5.44 | 5.50 | 5.23 | 273,676,042 |
| May 20, 2024 | 5.47 | 5.53 | 5.44 | 5.46 | 5.19 | 331,820,267 |
| May 17, 2024 | 5.41 | 5.47 | 5.39 | 5.47 | 5.20 | 383,001,626 |
| May 16, 2024 | 5.37 | 5.42 | 5.36 | 5.41 | 5.14 | 297,188,855 |
| May 15, 2024 | 5.37 | 5.39 | 5.36 | 5.38 | 5.11 | 142,708,145 |
| May 14, 2024 | 5.41 | 5.41 | 5.36 | 5.37 | 5.10 | 257,866,693 |
| May 13, 2024 | 5.40 | 5.43 | 5.36 | 5.41 | 5.14 | 239,093,956 |
| May 10, 2024 | 5.39 | 5.42 | 5.38 | 5.40 | 5.13 | 264,686,114 |
| May 9, 2024 | 5.40 | 5.41 | 5.37 | 5.38 | 5.11 | 240,195,598 |
| May 8, 2024 | 5.40 | 5.45 | 5.38 | 5.41 | 5.14 | 296,767,233 |
| May 7, 2024 | 5.37 | 5.41 | 5.35 | 5.40 | 5.13 | 278,163,143 |
| May 6, 2024 | 5.45 | 5.47 | 5.36 | 5.37 | 5.10 | 405,871,400 |
| Apr 30, 2024 | 5.37 | 5.45 | 5.36 | 5.43 | 5.16 | 260,174,383 |
| Apr 29, 2024 | 5.39 | 5.44 | 5.34 | 5.38 | 5.11 | 349,015,064 |
| Apr 26, 2024 | 5.49 | 5.54 | 5.39 | 5.40 | 5.13 | 471,033,131 |
| Apr 25, 2024 | 5.48 | 5.50 | 5.45 | 5.49 | 5.22 | 165,074,556 |
| Apr 24, 2024 | 5.50 | 5.52 | 5.46 | 5.47 | 5.20 | 236,025,975 |
| Apr 23, 2024 | 5.49 | 5.58 | 5.46 | 5.50 | 5.23 | 330,912,967 |
| Apr 22, 2024 | 5.57 | 5.64 | 5.47 | 5.48 | 5.21 | 327,521,249 |
| Apr 19, 2024 | 5.50 | 5.59 | 5.50 | 5.55 | 5.28 | 255,940,597 |
| Apr 18, 2024 | 5.49 | 5.63 | 5.48 | 5.52 | 5.25 | 387,972,759 |
| Apr 17, 2024 | 5.45 | 5.52 | 5.39 | 5.50 | 5.23 | 332,204,161 |
| Apr 16, 2024 | 5.42 | 5.50 | 5.38 | 5.47 | 5.20 | 400,069,253 |
| Apr 15, 2024 | 5.33 | 5.43 | 5.33 | 5.42 | 5.15 | 401,243,940 |
| Apr 12, 2024 | 5.32 | 5.35 | 5.29 | 5.32 | 5.06 | 248,394,369 |
| Apr 11, 2024 | 5.32 | 5.34 | 5.27 | 5.32 | 5.06 | 200,263,755 |
| Apr 10, 2024 | 5.34 | 5.39 | 5.32 | 5.34 | 5.08 | 244,947,247 |
| Apr 9, 2024 | 5.40 | 5.44 | 5.32 | 5.33 | 5.07 | 313,915,016 |
| Apr 8, 2024 | 5.33 | 5.41 | 5.31 | 5.40 | 5.13 | 307,046,883 |
| Apr 3, 2024 | 5.34 | 5.36 | 5.30 | 5.33 | 5.07 | 218,224,133 |
| Apr 2, 2024 | 5.29 | 5.36 | 5.28 | 5.34 | 5.08 | 314,250,134 |
| Apr 1, 2024 | 5.28 | 5.32 | 5.27 | 5.29 | 5.03 | 201,919,927 |
| Mar 29, 2024 | 5.25 | 5.33 | 5.23 | 5.28 | 5.02 | 159,204,013 |
| Mar 28, 2024 | 5.34 | 5.35 | 5.22 | 5.25 | 4.99 | 397,889,768 |
| Mar 27, 2024 | 5.32 | 5.39 | 5.30 | 5.36 | 5.10 | 290,707,855 |
| Mar 26, 2024 | 5.29 | 5.33 | 5.26 | 5.33 | 5.07 | 243,359,624 |
| Mar 25, 2024 | 5.25 | 5.29 | 5.24 | 5.29 | 5.03 | 237,408,100 |
| Mar 22, 2024 | 5.23 | 5.27 | 5.18 | 5.25 | 4.99 | 265,784,434 |
| Mar 21, 2024 | 5.20 | 5.24 | 5.18 | 5.22 | 4.96 | 205,106,253 |
| Mar 20, 2024 | 5.15 | 5.22 | 5.12 | 5.20 | 4.94 | 245,397,599 |
| Mar 19, 2024 | 5.18 | 5.20 | 5.15 | 5.15 | 4.90 | 202,804,619 |
| Mar 18, 2024 | 5.21 | 5.22 | 5.17 | 5.18 | 4.92 | 191,173,451 |
| Mar 15, 2024 | 5.19 | 5.24 | 5.19 | 5.21 | 4.95 | 225,861,420 |
| Mar 14, 2024 | 5.16 | 5.23 | 5.14 | 5.19 | 4.93 | 241,311,421 |
| Mar 13, 2024 | 5.19 | 5.21 | 5.14 | 5.17 | 4.91 | 300,360,721 |
| Mar 12, 2024 | 5.36 | 5.36 | 5.19 | 5.20 | 4.94 | 511,714,772 |
| Mar 11, 2024 | 5.38 | 5.39 | 5.33 | 5.37 | 5.10 | 224,302,648 |
| Mar 8, 2024 | 5.37 | 5.40 | 5.34 | 5.39 | 5.12 | 247,200,399 |
| Mar 7, 2024 | 5.35 | 5.40 | 5.34 | 5.38 | 5.11 | 307,459,409 |
| Mar 6, 2024 | 5.45 | 5.49 | 5.35 | 5.35 | 5.09 | 352,787,155 |
| Mar 5, 2024 | 5.32 | 5.48 | 5.30 | 5.46 | 5.19 | 429,846,712 |
| Mar 4, 2024 | 5.32 | 5.34 | 5.28 | 5.32 | 5.06 | 255,757,275 |
| Mar 1, 2024 | 5.32 | 5.35 | 5.29 | 5.34 | 5.08 | 247,751,146 |
| Feb 29, 2024 | 5.31 | 5.36 | 5.30 | 5.33 | 5.07 | 252,077,765 |
| Feb 28, 2024 | 5.30 | 5.37 | 5.23 | 5.33 | 5.07 | 380,609,395 |
| Feb 27, 2024 | 5.30 | 5.36 | 5.25 | 5.30 | 5.04 | 294,099,947 |
| Feb 26, 2024 | 5.48 | 5.48 | 5.30 | 5.32 | 5.06 | 367,717,860 |
| Feb 23, 2024 | 5.41 | 5.52 | 5.41 | 5.48 | 5.21 | 358,318,546 |
| Feb 22, 2024 | 5.40 | 5.43 | 5.36 | 5.42 | 5.15 | 223,127,868 |
| Feb 21, 2024 | 5.34 | 5.47 | 5.33 | 5.41 | 5.14 | 346,734,893 |
| Feb 20, 2024 | 5.27 | 5.36 | 5.23 | 5.35 | 5.09 | 305,978,096 |
| Feb 19, 2024 | 5.16 | 5.28 | 5.10 | 5.27 | 5.01 | 479,714,386 |
| Feb 8, 2024 | 5.16 | 5.17 | 5.09 | 5.16 | 4.90 | 465,369,343 |
| Feb 7, 2024 | 5.31 | 5.31 | 5.08 | 5.23 | 4.97 | 775,335,496 |
| Feb 6, 2024 | 5.29 | 5.38 | 5.27 | 5.32 | 5.06 | 564,913,691 |
| Feb 5, 2024 | 5.17 | 5.30 | 5.16 | 5.29 | 5.03 | 615,938,832 |
| Feb 2, 2024 | 5.14 | 5.20 | 5.09 | 5.17 | 4.91 | 407,597,819 |
| Feb 1, 2024 | 5.15 | 5.20 | 5.13 | 5.14 | 4.89 | 299,371,509 |
| Jan 31, 2024 | 5.12 | 5.19 | 5.10 | 5.17 | 4.91 | 296,385,863 |
| Jan 30, 2024 | 5.14 | 5.18 | 5.09 | 5.13 | 4.88 | 291,481,662 |
| Jan 29, 2024 | 5.08 | 5.20 | 5.08 | 5.16 | 4.90 | 384,404,139 |
| Jan 26, 2024 | 5.01 | 5.11 | 4.99 | 5.09 | 4.84 | 389,936,754 |
| Jan 25, 2024 | 4.98 | 5.05 | 4.97 | 5.01 | 4.76 | 343,758,376 |
| Jan 24, 2024 | 4.90 | 4.98 | 4.88 | 4.97 | 4.72 | 334,847,464 |
| Jan 23, 2024 | 4.89 | 4.92 | 4.84 | 4.89 | 4.65 | 310,748,810 |
| Jan 22, 2024 | 4.87 | 4.94 | 4.86 | 4.89 | 4.65 | 442,063,513 |
| Jan 19, 2024 | 4.83 | 4.89 | 4.79 | 4.89 | 4.65 | 386,721,535 |
| Jan 18, 2024 | 4.83 | 4.88 | 4.72 | 4.85 | 4.61 | 523,277,295 |
| Jan 17, 2024 | 4.88 | 4.90 | 4.84 | 4.84 | 4.60 | 276,631,705 |
| Jan 16, 2024 | 4.84 | 4.90 | 4.84 | 4.89 | 4.65 | 248,039,913 |
| Jan 15, 2024 | 4.80 | 4.86 | 4.79 | 4.86 | 4.62 | 181,048,290 |
| Jan 12, 2024 | 4.77 | 4.83 | 4.76 | 4.81 | 4.57 | 230,066,493 |
| Jan 11, 2024 | 4.84 | 4.85 | 4.77 | 4.78 | 4.54 | 330,666,851 |
| Jan 10, 2024 | 4.87 | 4.91 | 4.83 | 4.85 | 4.61 | 234,243,492 |
| Jan 9, 2024 | 4.88 | 4.89 | 4.83 | 4.88 | 4.64 | 225,734,456 |
| Jan 8, 2024 | 4.87 | 4.91 | 4.85 | 4.88 | 4.64 | 325,225,728 |
| Jan 5, 2024 | 4.89 | 4.94 | 4.86 | 4.87 | 4.63 | 286,074,720 |
| Jan 4, 2024 | 4.84 | 4.90 | 4.83 | 4.89 | 4.65 | 286,567,559 |
| Jan 3, 2024 | 4.79 | 4.85 | 4.78 | 4.84 | 4.60 | 248,895,427 |
| Jan 2, 2024 | 4.78 | 4.83 | 4.77 | 4.79 | 4.55 | 207,181,111 |
| Dec 29, 2023 | 4.78 | 4.80 | 4.77 | 4.78 | 4.54 | 180,047,763 |
| Dec 28, 2023 | 4.83 | 4.85 | 4.77 | 4.77 | 4.53 | 346,516,202 |
| Dec 27, 2023 | 4.82 | 4.84 | 4.78 | 4.83 | 4.59 | 184,318,820 |
| Dec 26, 2023 | 4.80 | 4.82 | 4.79 | 4.82 | 4.58 | 148,737,176 |
| Dec 25, 2023 | 4.77 | 4.81 | 4.77 | 4.80 | 4.56 | 109,480,935 |
| Dec 22, 2023 | 4.79 | 4.80 | 4.76 | 4.78 | 4.54 | 221,855,554 |
| Dec 21, 2023 | 4.78 | 4.80 | 4.73 | 4.79 | 4.55 | 246,534,466 |
| Dec 20, 2023 | 4.80 | 4.83 | 4.77 | 4.79 | 4.55 | 221,981,982 |
| Dec 19, 2023 | 4.77 | 4.80 | 4.76 | 4.79 | 4.55 | 175,394,013 |
| Dec 18, 2023 | 4.73 | 4.80 | 4.71 | 4.77 | 4.53 | 238,076,215 |
| Dec 15, 2023 | 4.77 | 4.79 | 4.73 | 4.73 | 4.50 | 195,390,487 |
| Dec 14, 2023 | 4.79 | 4.81 | 4.76 | 4.77 | 4.53 | 152,173,810 |
| Dec 13, 2023 | 4.79 | 4.81 | 4.77 | 4.79 | 4.55 | 249,030,427 |
| Dec 12, 2023 | 4.72 | 4.80 | 4.70 | 4.79 | 4.55 | 276,903,714 |
| Dec 11, 2023 | 4.72 | 4.75 | 4.65 | 4.73 | 4.50 | 279,616,194 |
| Dec 8, 2023 | 4.74 | 4.77 | 4.72 | 4.73 | 4.50 | 198,378,401 |
| Dec 7, 2023 | 4.70 | 4.75 | 4.68 | 4.73 | 4.50 | 234,775,811 |
| Dec 6, 2023 | 4.76 | 4.76 | 4.70 | 4.70 | 4.47 | 295,296,499 |
| Dec 5, 2023 | 4.80 | 4.81 | 4.76 | 4.76 | 4.52 | 198,198,879 |
| Dec 4, 2023 | 4.81 | 4.83 | 4.80 | 4.80 | 4.56 | 153,186,134 |
| Dec 1, 2023 | 4.80 | 4.83 | 4.79 | 4.81 | 4.57 | 250,046,651 |
| Nov 30, 2023 | 4.77 | 4.81 | 4.76 | 4.81 | 4.57 | 214,640,258 |
| Nov 29, 2023 | 4.78 | 4.79 | 4.76 | 4.77 | 4.53 | 160,800,736 |
| Nov 28, 2023 | 4.78 | 4.80 | 4.77 | 4.79 | 4.55 | 133,351,104 |
| Nov 27, 2023 | 4.79 | 4.80 | 4.75 | 4.78 | 4.54 | 218,371,003 |
| Nov 24, 2023 | 4.80 | 4.82 | 4.79 | 4.80 | 4.56 | 186,232,446 |
| Nov 23, 2023 | 4.81 | 4.81 | 4.77 | 4.80 | 4.56 | 171,301,515 |
| Nov 22, 2023 | 4.80 | 4.83 | 4.79 | 4.80 | 4.56 | 142,623,261 |
| Nov 21, 2023 | 4.81 | 4.84 | 4.80 | 4.81 | 4.57 | 185,578,621 |
| Nov 20, 2023 | 4.78 | 4.82 | 4.77 | 4.81 | 4.57 | 173,724,426 |
| Nov 17, 2023 | 4.80 | 4.81 | 4.76 | 4.78 | 4.54 | 173,374,518 |
| Nov 16, 2023 | 4.78 | 4.82 | 4.77 | 4.80 | 4.56 | 178,304,921 |
| Nov 15, 2023 | 4.78 | 4.80 | 4.77 | 4.79 | 4.55 | 151,014,482 |
| Nov 14, 2023 | 4.75 | 4.79 | 4.73 | 4.79 | 4.55 | 206,539,273 |
| Nov 13, 2023 | 4.78 | 4.78 | 4.72 | 4.76 | 4.52 | 178,447,223 |
| Nov 10, 2023 | 4.77 | 4.82 | 4.74 | 4.78 | 4.54 | 215,701,907 |
| Nov 9, 2023 | 4.70 | 4.79 | 4.70 | 4.78 | 4.54 | 277,464,405 |
| Nov 8, 2023 | 4.71 | 4.74 | 4.69 | 4.71 | 4.48 | 230,797,803 |
| Nov 7, 2023 | 4.71 | 4.75 | 4.69 | 4.72 | 4.49 | 176,268,114 |
| Nov 6, 2023 | 4.74 | 4.76 | 4.70 | 4.71 | 4.48 | 315,553,562 |
| Nov 3, 2023 | 4.78 | 4.79 | 4.73 | 4.74 | 4.51 | 199,554,443 |
| Nov 2, 2023 | 4.78 | 4.82 | 4.77 | 4.78 | 4.54 | 213,221,716 |
| Nov 1, 2023 | 4.74 | 4.78 | 4.70 | 4.77 | 4.53 | 216,678,245 |
| Oct 31, 2023 | 4.69 | 4.74 | 4.67 | 4.73 | 4.50 | 241,111,606 |
| Oct 30, 2023 | 4.75 | 4.76 | 4.66 | 4.69 | 4.46 | 468,611,543 |
| Oct 27, 2023 | 4.80 | 4.83 | 4.75 | 4.77 | 4.53 | 292,963,333 |
| Oct 26, 2023 | 4.71 | 4.80 | 4.71 | 4.79 | 4.55 | 306,531,320 |
| Oct 25, 2023 | 4.77 | 4.79 | 4.71 | 4.71 | 4.48 | 348,926,020 |
| Oct 24, 2023 | 4.82 | 4.83 | 4.73 | 4.76 | 4.52 | 335,548,267 |
| Oct 23, 2023 | 4.78 | 4.85 | 4.77 | 4.82 | 4.58 | 268,713,543 |
| Oct 20, 2023 | 4.80 | 4.84 | 4.76 | 4.79 | 4.55 | 274,782,494 |
| Oct 19, 2023 | 4.91 | 4.92 | 4.81 | 4.83 | 4.59 | 363,163,394 |
| Oct 18, 2023 | 4.91 | 4.98 | 4.90 | 4.93 | 4.69 | 275,779,040 |
| Oct 17, 2023 | 4.91 | 4.93 | 4.89 | 4.92 | 4.68 | 190,043,865 |
| Oct 16, 2023 | 4.88 | 4.94 | 4.85 | 4.92 | 4.68 | 282,349,473 |
Related Tickers
601939.SS China Construction Bank Corporation
8.22
-3.86%
601988.SS Bank of China Limited
5.02
-2.33%
601288.SS Agricultural Bank of China Limited
4.9200
-2.19%
601328.SS Bank of Communications Co., Ltd.
7.37
-2.12%
0005.HK HSBC Holdings plc
67.600
-0.88%
CICHY China Construction Bank Corporation
15.70
-0.25%
1288.HK Agricultural Bank of China Limited
3.880
-0.51%
EK7.F Agricultural Bank of China Limited
0.3965
-11.89%
0939.HK China Construction Bank Corporation
6.030
-1.95%
CICHF China Construction Bank Corporation
0.7900
0.00%