At close: December 13 at 3:00:04 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 |
|---|---|---|---|---|---|---|
| Dec 13, 2024 | 6.12 | 6.12 | 5.95 | 5.95 | 5.95 | 286,396,139 |
| Dec 12, 2024 | 6.11 | 6.15 | 6.09 | 6.14 | 6.14 | 158,886,951 |
| Dec 11, 2024 | 6.12 | 6.17 | 6.10 | 6.11 | 6.11 | 160,963,963 |
| Dec 10, 2024 | 6.28 | 6.32 | 6.12 | 6.12 | 6.12 | 276,001,702 |
| Dec 9, 2024 | 6.07 | 6.17 | 6.05 | 6.10 | 6.10 | 248,707,854 |
| Dec 6, 2024 | 6.03 | 6.11 | 6.02 | 6.06 | 6.06 | 199,581,005 |
| Dec 5, 2024 | 6.05 | 6.08 | 6.01 | 6.02 | 6.02 | 135,836,400 |
| Dec 4, 2024 | 6.08 | 6.10 | 6.04 | 6.06 | 6.06 | 157,601,329 |
| Dec 3, 2024 | 6.02 | 6.10 | 5.99 | 6.09 | 6.09 | 242,881,274 |
| Dec 2, 2024 | 5.95 | 6.04 | 5.95 | 6.03 | 6.03 | 187,030,146 |
| Nov 29, 2024 | 5.97 | 6.03 | 5.95 | 5.98 | 5.98 | 179,417,856 |
| Nov 28, 2024 | 5.96 | 6.01 | 5.93 | 5.97 | 5.97 | 184,587,404 |
| Nov 27, 2024 | 5.92 | 5.97 | 5.87 | 5.96 | 5.96 | 153,875,531 |
| Nov 26, 2024 | 5.88 | 5.94 | 5.86 | 5.92 | 5.92 | 159,833,138 |
| Nov 25, 2024 | 5.99 | 6.00 | 5.87 | 5.89 | 5.89 | 219,607,693 |
| Nov 22, 2024 | 6.10 | 6.11 | 5.95 | 5.95 | 5.95 | 291,525,502 |
| Nov 21, 2024 | 6.09 | 6.14 | 6.08 | 6.11 | 6.11 | 182,445,544 |
| Nov 20, 2024 | 6.10 | 6.12 | 6.07 | 6.10 | 6.10 | 206,365,252 |
| Nov 19, 2024 | 6.23 | 6.24 | 6.06 | 6.10 | 6.10 | 447,904,343 |
| Nov 18, 2024 | 6.18 | 6.44 | 6.18 | 6.28 | 6.28 | 654,747,126 |
| Nov 15, 2024 | 6.09 | 6.14 | 6.05 | 6.05 | 6.05 | 197,496,312 |
| Nov 14, 2024 | 6.15 | 6.17 | 6.09 | 6.09 | 6.09 | 200,044,526 |
| Nov 13, 2024 | 6.06 | 6.20 | 6.06 | 6.13 | 6.13 | 229,245,758 |
| Nov 12, 2024 | 6.15 | 6.23 | 6.06 | 6.09 | 6.09 | 304,453,510 |
| Nov 11, 2024 | 6.25 | 6.33 | 6.12 | 6.19 | 6.19 | 394,734,862 |
| Nov 8, 2024 | 6.59 | 6.63 | 6.27 | 6.30 | 6.30 | 574,854,030 |
| Nov 7, 2024 | 6.18 | 6.55 | 6.17 | 6.54 | 6.54 | 636,739,749 |
| Nov 6, 2024 | 6.22 | 6.26 | 6.14 | 6.22 | 6.22 | 333,256,258 |
| Nov 5, 2024 | 6.09 | 6.25 | 6.09 | 6.23 | 6.23 | 315,635,825 |
| Nov 4, 2024 | 6.17 | 6.18 | 6.06 | 6.15 | 6.15 | 207,713,824 |
| Nov 1, 2024 | 6.02 | 6.33 | 6.02 | 6.15 | 6.15 | 445,136,616 |
| Oct 31, 2024 | 6.00 | 6.09 | 5.93 | 6.02 | 6.02 | 266,045,803 |
| Oct 30, 2024 | 6.06 | 6.13 | 6.00 | 6.01 | 6.01 | 218,317,498 |
| Oct 29, 2024 | 6.11 | 6.17 | 6.05 | 6.07 | 6.07 | 278,077,779 |
| Oct 28, 2024 | 6.06 | 6.20 | 5.93 | 6.14 | 6.14 | 561,739,694 |
| Oct 25, 2024 | 6.32 | 6.37 | 6.24 | 6.29 | 6.29 | 270,199,060 |
| Oct 24, 2024 | 6.43 | 6.45 | 6.30 | 6.33 | 6.33 | 299,603,589 |
| Oct 23, 2024 | 6.40 | 6.55 | 6.38 | 6.48 | 6.48 | 388,863,550 |
| Oct 22, 2024 | 6.43 | 6.50 | 6.36 | 6.42 | 6.42 | 302,052,536 |
| Oct 21, 2024 | 6.31 | 6.53 | 6.29 | 6.50 | 6.50 | 585,667,327 |
| Oct 18, 2024 | 6.18 | 6.35 | 6.08 | 6.28 | 6.28 | 417,846,384 |
| Oct 17, 2024 | 6.47 | 6.47 | 6.19 | 6.19 | 6.19 | 506,781,889 |
| Oct 16, 2024 | 6.29 | 6.54 | 6.25 | 6.46 | 6.46 | 642,106,930 |
| Oct 15, 2024 | 6.33 | 6.50 | 6.22 | 6.23 | 6.23 | 441,579,391 |
| Oct 14, 2024 | 6.18 | 6.47 | 6.18 | 6.36 | 6.36 | 701,936,026 |
| Oct 11, 2024 | 6.20 | 6.28 | 5.97 | 6.05 | 6.05 | 615,194,734 |
| Oct 10, 2024 | 5.83 | 6.38 | 5.82 | 6.30 | 6.30 | 849,710,052 |
| Oct 9, 2024 | 6.33 | 6.35 | 5.80 | 5.80 | 5.80 | 622,939,543 |
| Oct 8, 2024 | 6.79 | 6.79 | 6.23 | 6.39 | 6.39 | 798,418,187 |
| Sep 30, 2024 | 6.00 | 6.23 | 5.88 | 6.18 | 6.18 | 734,310,370 |
| Sep 27, 2024 | 5.90 | 5.96 | 5.67 | 5.80 | 5.80 | 357,763,543 |
| Sep 26, 2024 | 5.46 | 5.78 | 5.45 | 5.78 | 5.78 | 462,933,082 |
| Sep 25, 2024 | 5.31 | 5.57 | 5.31 | 5.46 | 5.46 | 482,803,040 |
| Sep 24, 2024 | 5.02 | 5.21 | 5.02 | 5.21 | 5.21 | 331,116,442 |
| Sep 23, 2024 | 4.91 | 4.98 | 4.88 | 4.95 | 4.95 | 119,134,769 |
| Sep 20, 2024 | 4.88 | 4.93 | 4.84 | 4.91 | 4.91 | 168,832,753 |
| Sep 19, 2024 | 4.82 | 4.93 | 4.77 | 4.89 | 4.89 | 176,515,601 |
| Sep 18, 2024 | 4.77 | 4.83 | 4.72 | 4.80 | 4.80 | 135,393,600 |
| Sep 13, 2024 | 4.80 | 4.83 | 4.77 | 4.77 | 4.77 | 118,930,443 |
| Sep 12, 2024 | 4.80 | 4.84 | 4.79 | 4.79 | 4.79 | 138,353,538 |
| Sep 11, 2024 | 4.90 | 4.91 | 4.79 | 4.81 | 4.81 | 169,020,478 |
| Sep 10, 2024 | 4.89 | 4.93 | 4.84 | 4.92 | 4.92 | 156,468,657 |
| Sep 9, 2024 | 4.99 | 5.00 | 4.86 | 4.88 | 4.88 | 244,351,926 |
| Sep 6, 2024 | 5.08 | 5.11 | 5.01 | 5.02 | 5.02 | 117,362,950 |
| Sep 5, 2024 | 5.02 | 5.08 | 5.02 | 5.07 | 5.07 | 166,482,480 |
| Sep 4, 2024 | 5.11 | 5.16 | 5.01 | 5.01 | 5.01 | 222,056,660 |
| Sep 3, 2024 | 5.27 | 5.28 | 5.09 | 5.12 | 5.12 | 294,530,911 |
| Sep 2, 2024 | 5.38 | 5.39 | 5.26 | 5.28 | 5.28 | 185,710,942 |
| Aug 30, 2024 | 5.29 | 5.45 | 5.28 | 5.39 | 5.39 | 270,275,775 |
| Aug 29, 2024 | 5.47 | 5.48 | 5.24 | 5.24 | 5.24 | 311,636,956 |
| Aug 28, 2024 | 5.57 | 5.58 | 5.44 | 5.47 | 5.47 | 167,759,513 |
| Aug 27, 2024 | 5.64 | 5.65 | 5.54 | 5.56 | 5.56 | 135,598,773 |
| Aug 26, 2024 | 5.66 | 5.71 | 5.58 | 5.63 | 5.63 | 166,888,625 |
| Aug 23, 2024 | 5.67 | 5.68 | 5.61 | 5.67 | 5.67 | 110,981,530 |
| Aug 22, 2024 | 5.63 | 5.68 | 5.62 | 5.67 | 5.67 | 142,027,997 |
| Aug 21, 2024 | 5.65 | 5.66 | 5.59 | 5.61 | 5.61 | 107,556,100 |
| Aug 20, 2024 | 5.69 | 5.69 | 5.62 | 5.66 | 5.66 | 120,547,653 |
| Aug 19, 2024 | 5.64 | 5.69 | 5.64 | 5.67 | 5.67 | 137,301,256 |
| Aug 16, 2024 | 5.60 | 5.64 | 5.58 | 5.64 | 5.64 | 152,808,190 |
| Aug 15, 2024 | 5.49 | 5.62 | 5.45 | 5.59 | 5.59 | 205,272,334 |
| Aug 14, 2024 | 5.52 | 5.56 | 5.49 | 5.49 | 5.49 | 95,685,576 |
| Aug 13, 2024 | 5.50 | 5.54 | 5.48 | 5.51 | 5.51 | 106,847,808 |
| Aug 12, 2024 | 5.50 | 5.54 | 5.47 | 5.50 | 5.50 | 105,920,950 |
| Aug 9, 2024 | 5.45 | 5.56 | 5.44 | 5.51 | 5.51 | 155,299,333 |
| Aug 8, 2024 | 5.40 | 5.47 | 5.38 | 5.45 | 5.45 | 98,037,860 |
| Aug 7, 2024 | 5.43 | 5.47 | 5.40 | 5.41 | 5.41 | 105,221,573 |
| Aug 6, 2024 | 5.49 | 5.53 | 5.38 | 5.43 | 5.43 | 183,535,178 |
| Aug 5, 2024 | 5.50 | 5.56 | 5.44 | 5.46 | 5.46 | 202,948,468 |
| Aug 2, 2024 | 5.60 | 5.62 | 5.52 | 5.53 | 5.53 | 195,726,717 |
| Aug 1, 2024 | 5.57 | 5.71 | 5.55 | 5.62 | 5.62 | 310,457,405 |
| Jul 31, 2024 | 5.64 | 5.65 | 5.54 | 5.58 | 5.58 | 244,563,564 |
| Jul 30, 2024 | 5.62 | 5.65 | 5.58 | 5.64 | 5.64 | 188,538,548 |
| Jul 29, 2024 | 5.49 | 5.66 | 5.48 | 5.62 | 5.62 | 226,365,448 |
| Jul 26, 2024 | 5.55 | 5.56 | 5.44 | 5.49 | 5.49 | 201,921,835 |
| Jul 25, 2024 | 5.58 | 5.64 | 5.51 | 5.55 | 5.55 | 246,677,814 |
| Jul 24, 2024 | 5.43 | 5.64 | 5.42 | 5.59 | 5.59 | 375,058,352 |
| Jul 23, 2024 | 5.40 | 5.50 | 5.38 | 5.44 | 5.44 | 208,571,370 |
| Jul 22, 2024 | 5.44 | 5.51 | 5.39 | 5.42 | 5.42 | 207,911,698 |
| Jul 19, 2024 | 5.44 | 5.46 | 5.38 | 5.45 | 5.45 | 173,438,248 |
| Jul 18, 2024 | 5.42 | 5.46 | 5.35 | 5.46 | 5.46 | 154,302,619 |
| Jul 17, 2024 | 5.37 | 5.44 | 5.36 | 5.42 | 5.42 | 146,956,209 |
| Jul 16, 2024 | 5.40 | 5.41 | 5.33 | 5.37 | 5.37 | 139,568,056 |
| Jul 15, 2024 | 5.40 | 5.46 | 5.38 | 5.40 | 5.40 | 124,331,084 |
| Jul 12, 2024 | 5.36 | 5.46 | 5.36 | 5.41 | 5.41 | 142,837,249 |
| Jul 11, 2024 | 5.25 | 5.35 | 5.23 | 5.35 | 5.35 | 170,666,631 |
| Jul 10, 2024 | 5.24 | 5.26 | 5.19 | 5.21 | 5.21 | 145,510,981 |
| Jul 9, 2024 | 5.31 | 5.32 | 5.20 | 5.26 | 5.26 | 201,324,714 |
| Jul 8, 2024 | 5.36 | 5.39 | 5.28 | 5.30 | 5.30 | 148,592,090 |
| Jul 5, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Jul 4, 2024 | 5.47 | 5.50 | 5.43 | 5.43 | 5.43 | 117,381,260 |
| Jul 3, 2024 | 5.43 | 5.51 | 5.43 | 5.46 | 5.46 | 125,019,297 |
| Jul 2, 2024 | 5.44 | 5.48 | 5.42 | 5.44 | 5.44 | 132,646,948 |
| Jul 1, 2024 | 5.31 | 5.48 | 5.31 | 5.44 | 5.44 | 170,028,148 |
| Jun 28, 2024 | 5.23 | 5.36 | 5.22 | 5.31 | 5.31 | 180,648,093 |
| Jun 27, 2024 | 0.27 Dividend | |||||
| Jun 27, 2024 | 5.25 | 5.28 | 5.18 | 5.25 | 5.25 | 212,144,058 |
| Jun 26, 2024 | 5.48 | 5.49 | 5.43 | 5.46 | 5.19 | 148,878,253 |
| Jun 25, 2024 | 5.47 | 5.53 | 5.46 | 5.48 | 5.21 | 148,039,341 |
| Jun 24, 2024 | 5.48 | 5.50 | 5.42 | 5.47 | 5.20 | 149,823,930 |
| Jun 21, 2024 | 5.47 | 5.50 | 5.45 | 5.48 | 5.21 | 132,404,924 |
| Jun 20, 2024 | 5.54 | 5.55 | 5.45 | 5.46 | 5.19 | 120,623,783 |
| Jun 19, 2024 | 5.52 | 5.57 | 5.51 | 5.54 | 5.26 | 92,904,426 |
| Jun 18, 2024 | 5.45 | 5.55 | 5.44 | 5.52 | 5.25 | 177,247,388 |
| Jun 17, 2024 | 5.53 | 5.54 | 5.42 | 5.44 | 5.17 | 169,928,631 |
| Jun 14, 2024 | 5.46 | 5.57 | 5.45 | 5.56 | 5.28 | 159,878,286 |
| Jun 13, 2024 | 5.52 | 5.55 | 5.46 | 5.47 | 5.20 | 112,709,185 |
| Jun 12, 2024 | 5.49 | 5.55 | 5.43 | 5.52 | 5.25 | 143,356,548 |
| Jun 11, 2024 | 5.59 | 5.60 | 5.48 | 5.50 | 5.23 | 174,674,368 |
| Jun 7, 2024 | 5.59 | 5.65 | 5.57 | 5.61 | 5.33 | 162,304,714 |
| Jun 6, 2024 | 5.59 | 5.63 | 5.55 | 5.57 | 5.29 | 139,232,561 |
| Jun 5, 2024 | 5.67 | 5.68 | 5.57 | 5.58 | 5.30 | 132,827,318 |
| Jun 4, 2024 | 5.58 | 5.70 | 5.57 | 5.67 | 5.39 | 177,268,668 |
| Jun 3, 2024 | 5.63 | 5.65 | 5.55 | 5.59 | 5.31 | 151,097,655 |
| May 31, 2024 | 5.65 | 5.68 | 5.62 | 5.63 | 5.35 | 140,595,911 |
| May 30, 2024 | 5.69 | 5.72 | 5.60 | 5.65 | 5.37 | 147,741,695 |
| May 29, 2024 | 5.67 | 5.76 | 5.66 | 5.70 | 5.42 | 120,903,004 |
| May 28, 2024 | 5.75 | 5.77 | 5.66 | 5.68 | 5.40 | 146,241,857 |
| May 27, 2024 | 5.68 | 5.76 | 5.68 | 5.75 | 5.46 | 137,802,162 |
| May 24, 2024 | 5.78 | 5.82 | 5.68 | 5.70 | 5.42 | 178,300,372 |
| May 23, 2024 | 5.88 | 5.89 | 5.75 | 5.79 | 5.50 | 227,985,284 |
| May 22, 2024 | 5.82 | 5.96 | 5.81 | 5.89 | 5.60 | 249,717,637 |
| May 21, 2024 | 5.80 | 5.88 | 5.79 | 5.83 | 5.54 | 218,842,210 |
| May 20, 2024 | 5.85 | 5.86 | 5.77 | 5.80 | 5.51 | 305,722,016 |
| May 17, 2024 | 5.70 | 5.87 | 5.63 | 5.86 | 5.57 | 429,442,378 |
| May 16, 2024 | 5.52 | 5.70 | 5.51 | 5.66 | 5.38 | 323,723,532 |
| May 15, 2024 | 5.52 | 5.57 | 5.48 | 5.52 | 5.25 | 180,748,563 |
| May 14, 2024 | 5.55 | 5.56 | 5.51 | 5.52 | 5.25 | 162,921,161 |
| May 13, 2024 | 5.48 | 5.58 | 5.46 | 5.55 | 5.27 | 263,116,015 |
| May 10, 2024 | 5.42 | 5.50 | 5.41 | 5.48 | 5.21 | 233,346,468 |
| May 9, 2024 | 5.36 | 5.42 | 5.36 | 5.41 | 5.14 | 141,010,190 |
| May 8, 2024 | 5.40 | 5.41 | 5.35 | 5.35 | 5.08 | 133,450,556 |
| May 7, 2024 | 5.41 | 5.46 | 5.38 | 5.41 | 5.14 | 172,821,233 |
| May 6, 2024 | 5.41 | 5.48 | 5.40 | 5.42 | 5.15 | 235,771,420 |
| Apr 30, 2024 | 5.45 | 5.45 | 5.35 | 5.36 | 5.09 | 249,758,489 |
| Apr 29, 2024 | 5.34 | 5.48 | 5.33 | 5.45 | 5.18 | 282,576,857 |
| Apr 26, 2024 | 5.29 | 5.37 | 5.27 | 5.35 | 5.08 | 203,172,176 |
| Apr 25, 2024 | 5.27 | 5.31 | 5.24 | 5.29 | 5.03 | 142,147,992 |
| Apr 24, 2024 | 5.23 | 5.28 | 5.21 | 5.27 | 5.01 | 141,036,933 |
| Apr 23, 2024 | 5.36 | 5.38 | 5.21 | 5.22 | 4.96 | 231,243,641 |
| Apr 22, 2024 | 5.36 | 5.44 | 5.32 | 5.36 | 5.09 | 236,704,829 |
| Apr 19, 2024 | 5.38 | 5.42 | 5.34 | 5.36 | 5.09 | 249,661,542 |
| Apr 18, 2024 | 5.34 | 5.43 | 5.32 | 5.38 | 5.11 | 243,800,907 |
| Apr 17, 2024 | 5.20 | 5.36 | 5.16 | 5.35 | 5.08 | 344,931,538 |
| Apr 16, 2024 | 5.22 | 5.27 | 5.18 | 5.23 | 4.97 | 280,732,153 |
| Apr 15, 2024 | 5.03 | 5.25 | 5.03 | 5.23 | 4.97 | 365,570,968 |
| Apr 12, 2024 | 5.08 | 5.09 | 5.01 | 5.01 | 4.76 | 163,075,944 |
| Apr 11, 2024 | 5.05 | 5.14 | 5.01 | 5.09 | 4.84 | 183,068,159 |
| Apr 10, 2024 | 5.11 | 5.14 | 5.04 | 5.05 | 4.80 | 165,473,976 |
| Apr 9, 2024 | 5.20 | 5.21 | 5.10 | 5.11 | 4.86 | 188,776,393 |
| Apr 8, 2024 | 5.19 | 5.25 | 5.16 | 5.19 | 4.93 | 154,048,465 |
| Apr 3, 2024 | 5.23 | 5.24 | 5.19 | 5.20 | 4.94 | 121,158,419 |
| Apr 2, 2024 | 5.25 | 5.28 | 5.21 | 5.22 | 4.96 | 173,091,545 |
| Apr 1, 2024 | 5.26 | 5.30 | 5.22 | 5.27 | 5.01 | 192,177,294 |
| Mar 29, 2024 | 5.23 | 5.28 | 5.22 | 5.24 | 4.98 | 80,906,261 |
| Mar 28, 2024 | 5.22 | 5.25 | 5.19 | 5.22 | 4.96 | 134,788,489 |
| Mar 27, 2024 | 5.23 | 5.28 | 5.23 | 5.23 | 4.97 | 124,684,772 |
| Mar 26, 2024 | 5.19 | 5.25 | 5.19 | 5.24 | 4.98 | 123,317,919 |
| Mar 25, 2024 | 5.17 | 5.24 | 5.16 | 5.20 | 4.94 | 148,048,421 |
| Mar 22, 2024 | 5.21 | 5.22 | 5.14 | 5.17 | 4.91 | 140,695,450 |
| Mar 21, 2024 | 5.22 | 5.25 | 5.19 | 5.21 | 4.95 | 116,304,023 |
| Mar 20, 2024 | 5.19 | 5.23 | 5.17 | 5.21 | 4.95 | 106,231,173 |
| Mar 19, 2024 | 5.23 | 5.26 | 5.18 | 5.19 | 4.93 | 130,088,535 |
| Mar 18, 2024 | 5.20 | 5.29 | 5.20 | 5.24 | 4.98 | 168,228,529 |
| Mar 15, 2024 | 5.21 | 5.23 | 5.17 | 5.21 | 4.95 | 137,771,839 |
| Mar 14, 2024 | 5.17 | 5.28 | 5.17 | 5.22 | 4.96 | 175,881,173 |
| Mar 13, 2024 | 5.29 | 5.30 | 5.18 | 5.19 | 4.93 | 208,776,029 |
| Mar 12, 2024 | 5.32 | 5.32 | 5.26 | 5.29 | 5.03 | 182,848,392 |
| Mar 11, 2024 | 5.31 | 5.35 | 5.28 | 5.32 | 5.06 | 159,320,575 |
| Mar 8, 2024 | 5.30 | 5.32 | 5.26 | 5.30 | 5.04 | 131,744,584 |
| Mar 7, 2024 | 5.30 | 5.37 | 5.29 | 5.30 | 5.04 | 161,551,854 |
| Mar 6, 2024 | 5.34 | 5.36 | 5.29 | 5.29 | 5.03 | 148,952,341 |
| Mar 5, 2024 | 5.24 | 5.36 | 5.23 | 5.34 | 5.07 | 216,907,932 |
| Mar 4, 2024 | 5.30 | 5.31 | 5.23 | 5.25 | 4.99 | 208,111,034 |
| Mar 1, 2024 | 5.33 | 5.34 | 5.29 | 5.32 | 5.06 | 156,472,507 |
| Feb 29, 2024 | 5.28 | 5.35 | 5.28 | 5.35 | 5.08 | 173,002,076 |
| Feb 28, 2024 | 5.31 | 5.37 | 5.29 | 5.30 | 5.04 | 217,899,851 |
| Feb 27, 2024 | 5.29 | 5.34 | 5.27 | 5.32 | 5.06 | 167,803,924 |
| Feb 26, 2024 | 5.46 | 5.47 | 5.30 | 5.31 | 5.05 | 296,544,071 |
| Feb 23, 2024 | 5.37 | 5.50 | 5.36 | 5.49 | 5.22 | 289,587,800 |
| Feb 22, 2024 | 5.33 | 5.37 | 5.31 | 5.36 | 5.09 | 179,692,134 |
| Feb 21, 2024 | 5.18 | 5.42 | 5.16 | 5.35 | 5.08 | 359,727,954 |
| Feb 20, 2024 | 5.16 | 5.20 | 5.14 | 5.19 | 4.93 | 207,362,134 |
| Feb 19, 2024 | 5.13 | 5.18 | 5.09 | 5.18 | 4.92 | 300,496,463 |
| Feb 8, 2024 | 5.15 | 5.18 | 5.08 | 5.12 | 4.87 | 333,608,048 |
| Feb 7, 2024 | 5.11 | 5.16 | 5.07 | 5.15 | 4.89 | 329,230,124 |
| Feb 6, 2024 | 5.02 | 5.15 | 5.00 | 5.11 | 4.86 | 338,988,165 |
| Feb 5, 2024 | 5.04 | 5.10 | 4.97 | 5.05 | 4.80 | 354,626,292 |
| Feb 2, 2024 | 5.02 | 5.16 | 4.97 | 5.05 | 4.80 | 350,616,130 |
| Feb 1, 2024 | 5.10 | 5.12 | 5.01 | 5.02 | 4.77 | 300,557,158 |
| Jan 31, 2024 | 5.15 | 5.22 | 5.10 | 5.14 | 4.88 | 262,973,032 |
| Jan 30, 2024 | 5.18 | 5.26 | 5.16 | 5.18 | 4.92 | 326,630,271 |
| Jan 29, 2024 | 5.25 | 5.40 | 5.17 | 5.20 | 4.94 | 547,252,933 |
| Jan 26, 2024 | 5.12 | 5.22 | 5.06 | 5.17 | 4.91 | 454,556,909 |
| Jan 25, 2024 | 4.86 | 5.12 | 4.84 | 5.10 | 4.85 | 517,906,721 |
| Jan 24, 2024 | 4.64 | 4.87 | 4.63 | 4.87 | 4.63 | 371,184,522 |
| Jan 23, 2024 | 4.60 | 4.64 | 4.57 | 4.61 | 4.38 | 147,159,874 |
| Jan 22, 2024 | 4.66 | 4.73 | 4.58 | 4.61 | 4.38 | 255,168,663 |
| Jan 19, 2024 | 4.64 | 4.71 | 4.61 | 4.67 | 4.44 | 194,263,966 |
| Jan 18, 2024 | 4.70 | 4.71 | 4.54 | 4.68 | 4.45 | 340,993,247 |
| Jan 17, 2024 | 4.78 | 4.80 | 4.70 | 4.71 | 4.48 | 192,325,682 |
| Jan 16, 2024 | 4.77 | 4.81 | 4.75 | 4.80 | 4.56 | 137,838,875 |
| Jan 15, 2024 | 4.74 | 4.81 | 4.72 | 4.79 | 4.55 | 136,885,724 |
| Jan 12, 2024 | 4.73 | 4.79 | 4.72 | 4.75 | 4.51 | 133,983,044 |
| Jan 11, 2024 | 4.75 | 4.76 | 4.70 | 4.74 | 4.50 | 134,780,103 |
| Jan 10, 2024 | 4.76 | 4.78 | 4.73 | 4.75 | 4.51 | 88,570,430 |
| Jan 9, 2024 | 4.72 | 4.78 | 4.71 | 4.77 | 4.53 | 141,614,493 |
| Jan 8, 2024 | 4.78 | 4.80 | 4.71 | 4.72 | 4.49 | 180,895,437 |
| Jan 5, 2024 | 4.74 | 4.84 | 4.73 | 4.77 | 4.53 | 270,205,562 |
| Jan 4, 2024 | 4.78 | 4.80 | 4.71 | 4.74 | 4.50 | 130,743,914 |
| Jan 3, 2024 | 4.74 | 4.79 | 4.73 | 4.78 | 4.54 | 170,695,724 |
| Jan 2, 2024 | 4.82 | 4.82 | 4.74 | 4.74 | 4.50 | 163,051,333 |
| Dec 29, 2023 | 4.81 | 4.86 | 4.77 | 4.81 | 4.57 | 151,553,105 |
| Dec 28, 2023 | 4.72 | 4.84 | 4.71 | 4.82 | 4.58 | 157,180,786 |
| Dec 27, 2023 | 4.72 | 4.75 | 4.68 | 4.73 | 4.49 | 95,829,291 |
| Dec 26, 2023 | 4.72 | 4.74 | 4.70 | 4.71 | 4.48 | 70,727,180 |
| Dec 25, 2023 | 4.76 | 4.76 | 4.70 | 4.72 | 4.49 | 83,524,002 |
| Dec 22, 2023 | 4.72 | 4.78 | 4.70 | 4.76 | 4.52 | 123,921,848 |
| Dec 21, 2023 | 4.65 | 4.72 | 4.64 | 4.72 | 4.49 | 117,350,355 |
| Dec 20, 2023 | 4.68 | 4.73 | 4.66 | 4.67 | 4.44 | 118,458,149 |
| Dec 19, 2023 | 4.70 | 4.72 | 4.65 | 4.68 | 4.45 | 127,748,914 |
| Dec 18, 2023 | 4.72 | 4.76 | 4.69 | 4.70 | 4.47 | 93,487,231 |
| Dec 15, 2023 | 4.78 | 4.80 | 4.72 | 4.73 | 4.49 | 127,044,023 |
| Dec 14, 2023 | 4.78 | 4.82 | 4.75 | 4.75 | 4.51 | 101,788,040 |
| Dec 13, 2023 | 4.84 | 4.85 | 4.76 | 4.76 | 4.52 | 116,191,500 |
Related Tickers
601186.SS China Railway Construction Corporation Limited
9.17
-2.55%
KIERF Kier Group plc
1.8450
0.00%
601618.SS Metallurgical Corporation of China Ltd.
3.3600
-2.61%
3MC.F Multiconsult ASA
16.05
-0.31%
CA2.F Cadeler A/S
5.52
-0.72%
B5A.HM BAUER Aktiengesellschaft
3.8600
-2.77%
10I.F Kier Group plc
1.7900
-1.10%
DNE.F Downer EDI Limited
3.2400
+1.25%
SQU.MU Vinci SA
101.00
0.00%
RDG.AX Resource Development Group Limited
0.0210
0.00%