At close: December 20 at 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 |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 8.54 | 9.43 | 8.52 | 9.43 | 9.43 | 24,415,723 |
| Dec 19, 2024 | 8.55 | 8.59 | 8.28 | 8.57 | 8.57 | 14,722,673 |
| Dec 18, 2024 | 8.70 | 8.78 | 8.54 | 8.63 | 8.63 | 18,361,825 |
| Dec 17, 2024 | 9.43 | 9.43 | 8.61 | 8.76 | 8.76 | 26,425,722 |
| Dec 16, 2024 | 9.60 | 10.23 | 9.19 | 9.45 | 9.45 | 42,147,443 |
| Dec 13, 2024 | 9.16 | 10.14 | 9.11 | 9.70 | 9.70 | 38,839,352 |
| Dec 12, 2024 | 9.22 | 9.37 | 9.03 | 9.22 | 9.22 | 17,553,993 |
| Dec 11, 2024 | 9.10 | 9.31 | 8.91 | 9.31 | 9.31 | 27,959,190 |
| Dec 10, 2024 | 8.71 | 9.09 | 8.61 | 9.08 | 9.08 | 29,383,833 |
| Dec 9, 2024 | 8.55 | 8.60 | 8.38 | 8.51 | 8.51 | 8,615,294 |
| Dec 6, 2024 | 8.47 | 8.60 | 8.36 | 8.55 | 8.55 | 10,924,311 |
| Dec 5, 2024 | 8.43 | 8.54 | 8.35 | 8.51 | 8.51 | 10,225,417 |
| Dec 4, 2024 | 8.84 | 8.90 | 8.41 | 8.49 | 8.49 | 18,962,840 |
| Dec 3, 2024 | 8.80 | 9.04 | 8.58 | 8.94 | 8.94 | 22,718,569 |
| Dec 2, 2024 | 8.80 | 9.14 | 8.72 | 8.73 | 8.73 | 25,131,800 |
| Nov 29, 2024 | 8.78 | 8.86 | 8.64 | 8.80 | 8.80 | 17,344,240 |
| Nov 28, 2024 | 8.90 | 9.02 | 8.70 | 8.73 | 8.73 | 26,344,259 |
| Nov 27, 2024 | 8.61 | 9.31 | 8.14 | 9.20 | 9.20 | 38,281,062 |
| Nov 26, 2024 | 8.61 | 9.38 | 8.42 | 8.84 | 8.84 | 47,109,632 |
| Nov 25, 2024 | 7.78 | 8.53 | 7.75 | 8.53 | 8.53 | 23,891,320 |
| Nov 22, 2024 | 7.98 | 8.20 | 7.74 | 7.75 | 7.75 | 11,704,523 |
| Nov 21, 2024 | 8.06 | 8.07 | 7.93 | 7.98 | 7.98 | 7,509,280 |
| Nov 20, 2024 | 7.96 | 8.09 | 7.88 | 8.07 | 8.07 | 10,432,041 |
| Nov 19, 2024 | 7.73 | 8.08 | 7.63 | 8.00 | 8.00 | 12,794,340 |
| Nov 18, 2024 | 7.76 | 8.05 | 7.71 | 7.76 | 7.76 | 11,362,733 |
| Nov 15, 2024 | 7.66 | 7.83 | 7.56 | 7.58 | 7.58 | 5,946,988 |
| Nov 14, 2024 | 7.83 | 7.89 | 7.62 | 7.64 | 7.64 | 6,156,020 |
| Nov 13, 2024 | 7.87 | 7.98 | 7.73 | 7.88 | 7.88 | 5,914,940 |
| Nov 12, 2024 | 7.96 | 8.07 | 7.81 | 7.90 | 7.90 | 9,116,452 |
| Nov 11, 2024 | 7.80 | 7.92 | 7.72 | 7.92 | 7.92 | 6,245,470 |
| Nov 8, 2024 | 8.06 | 8.13 | 7.78 | 7.83 | 7.83 | 8,950,600 |
| Nov 7, 2024 | 7.65 | 7.95 | 7.62 | 7.95 | 7.95 | 8,639,600 |
| Nov 6, 2024 | 7.69 | 7.74 | 7.60 | 7.69 | 7.69 | 6,016,000 |
| Nov 5, 2024 | 7.61 | 7.70 | 7.53 | 7.69 | 7.69 | 6,165,840 |
| Nov 4, 2024 | 7.45 | 7.59 | 7.42 | 7.59 | 7.59 | 4,283,125 |
| Nov 1, 2024 | 7.66 | 7.67 | 7.41 | 7.45 | 7.45 | 7,455,240 |
| Oct 31, 2024 | 7.62 | 7.74 | 7.56 | 7.68 | 7.68 | 5,139,625 |
| Oct 30, 2024 | 7.70 | 7.80 | 7.61 | 7.68 | 7.68 | 7,419,340 |
| Oct 29, 2024 | 8.29 | 8.34 | 7.88 | 7.88 | 7.88 | 7,337,500 |
| Oct 28, 2024 | 7.92 | 8.23 | 7.92 | 8.18 | 8.18 | 8,903,168 |
| Oct 25, 2024 | 7.85 | 8.04 | 7.82 | 7.95 | 7.95 | 6,743,200 |
| Oct 24, 2024 | 7.85 | 7.97 | 7.73 | 7.85 | 7.85 | 5,669,600 |
| Oct 23, 2024 | 7.86 | 8.02 | 7.63 | 7.87 | 7.87 | 13,833,501 |
| Oct 22, 2024 | 7.37 | 8.03 | 7.35 | 7.80 | 7.80 | 16,542,047 |
| Oct 21, 2024 | 7.48 | 7.51 | 7.35 | 7.40 | 7.40 | 8,117,296 |
| Oct 18, 2024 | 7.35 | 7.58 | 7.25 | 7.48 | 7.48 | 10,370,091 |
| Oct 17, 2024 | 7.60 | 7.63 | 7.35 | 7.37 | 7.37 | 5,714,100 |
| Oct 16, 2024 | 7.50 | 7.60 | 7.45 | 7.57 | 7.57 | 5,036,919 |
| Oct 15, 2024 | 7.80 | 7.81 | 7.57 | 7.57 | 7.57 | 7,598,649 |
| Oct 14, 2024 | 7.54 | 7.95 | 7.54 | 7.85 | 7.85 | 11,391,476 |
| Oct 11, 2024 | 7.60 | 7.77 | 7.45 | 7.54 | 7.54 | 8,307,100 |
| Oct 10, 2024 | 7.68 | 7.90 | 7.68 | 7.70 | 7.70 | 9,873,740 |
| Oct 9, 2024 | 8.30 | 8.32 | 7.68 | 7.68 | 7.68 | 19,991,125 |
| Oct 8, 2024 | 8.84 | 8.84 | 8.08 | 8.53 | 8.53 | 23,222,778 |
| Sep 30, 2024 | 7.70 | 8.06 | 7.42 | 8.04 | 8.04 | 20,274,930 |
| Sep 27, 2024 | 7.25 | 7.36 | 7.06 | 7.35 | 7.35 | 7,761,950 |
| Sep 26, 2024 | 6.68 | 7.08 | 6.67 | 7.05 | 7.05 | 9,913,175 |
| Sep 25, 2024 | 6.65 | 6.87 | 6.65 | 6.72 | 6.72 | 9,180,356 |
| Sep 24, 2024 | 6.35 | 6.56 | 6.33 | 6.55 | 6.55 | 6,958,700 |
| Sep 23, 2024 | 6.25 | 6.33 | 6.22 | 6.30 | 6.30 | 2,221,920 |
| Sep 20, 2024 | 6.31 | 6.32 | 6.21 | 6.25 | 6.25 | 4,057,000 |
| Sep 19, 2024 | 6.14 | 6.42 | 6.14 | 6.32 | 6.32 | 7,066,800 |
| Sep 18, 2024 | 6.18 | 6.19 | 6.01 | 6.12 | 6.12 | 3,831,788 |
| Sep 13, 2024 | 6.30 | 6.30 | 6.15 | 6.17 | 6.17 | 3,923,560 |
| Sep 12, 2024 | 6.34 | 6.39 | 6.26 | 6.29 | 6.29 | 3,471,988 |
| Sep 11, 2024 | 6.35 | 6.38 | 6.28 | 6.33 | 6.33 | 2,090,800 |
| Sep 10, 2024 | 6.40 | 6.41 | 6.24 | 6.36 | 6.36 | 3,591,900 |
| Sep 9, 2024 | 6.39 | 6.47 | 6.32 | 6.40 | 6.40 | 3,138,600 |
| Sep 6, 2024 | 6.57 | 6.58 | 6.42 | 6.43 | 6.43 | 3,494,280 |
| Sep 5, 2024 | 6.48 | 6.59 | 6.47 | 6.57 | 6.57 | 3,410,800 |
| Sep 4, 2024 | 6.43 | 6.55 | 6.41 | 6.48 | 6.48 | 3,561,700 |
| Sep 3, 2024 | 6.39 | 6.53 | 6.38 | 6.48 | 6.48 | 3,472,900 |
| Sep 2, 2024 | 6.53 | 6.60 | 6.38 | 6.42 | 6.42 | 5,847,700 |
| Aug 30, 2024 | 6.41 | 6.75 | 6.36 | 6.55 | 6.55 | 7,279,880 |
| Aug 29, 2024 | 6.29 | 6.42 | 6.24 | 6.41 | 6.41 | 4,588,300 |
| Aug 28, 2024 | 6.26 | 6.36 | 6.20 | 6.30 | 6.30 | 4,700,801 |
| Aug 27, 2024 | 6.37 | 6.42 | 6.25 | 6.26 | 6.26 | 3,735,200 |
| Aug 26, 2024 | 6.30 | 6.39 | 6.26 | 6.38 | 6.38 | 4,516,400 |
| Aug 23, 2024 | 6.41 | 6.44 | 6.24 | 6.28 | 6.28 | 6,917,800 |
| Aug 22, 2024 | 6.47 | 6.54 | 6.40 | 6.44 | 6.44 | 6,103,301 |
| Aug 21, 2024 | 6.55 | 6.59 | 6.43 | 6.44 | 6.44 | 4,751,640 |
| Aug 20, 2024 | 6.85 | 6.85 | 6.51 | 6.60 | 6.60 | 7,995,322 |
| Aug 19, 2024 | 6.97 | 7.00 | 6.82 | 6.84 | 6.84 | 5,649,500 |
| Aug 16, 2024 | 7.13 | 7.14 | 6.94 | 6.97 | 6.97 | 4,368,284 |
| Aug 15, 2024 | 7.05 | 7.13 | 7.00 | 7.10 | 7.10 | 3,702,451 |
| Aug 14, 2024 | 7.10 | 7.13 | 7.03 | 7.03 | 7.03 | 2,538,200 |
| Aug 13, 2024 | 7.14 | 7.15 | 7.02 | 7.11 | 7.11 | 3,184,700 |
| Aug 12, 2024 | 7.13 | 7.17 | 7.06 | 7.14 | 7.14 | 2,536,400 |
| Aug 9, 2024 | 7.18 | 7.23 | 7.13 | 7.13 | 7.13 | 2,963,700 |
| Aug 8, 2024 | 7.07 | 7.17 | 7.01 | 7.16 | 7.16 | 3,857,580 |
| Aug 7, 2024 | 7.13 | 7.14 | 7.03 | 7.08 | 7.08 | 3,133,000 |
| Aug 6, 2024 | 7.04 | 7.13 | 7.02 | 7.13 | 7.13 | 3,558,840 |
| Aug 5, 2024 | 7.00 | 7.16 | 6.95 | 6.95 | 6.95 | 5,288,060 |
| Aug 2, 2024 | 7.10 | 7.15 | 7.03 | 7.05 | 7.05 | 3,518,700 |
| Aug 1, 2024 | 7.19 | 7.23 | 7.07 | 7.12 | 7.12 | 4,534,200 |
| Jul 31, 2024 | 6.90 | 7.17 | 6.86 | 7.16 | 7.16 | 5,698,300 |
| Jul 30, 2024 | 6.93 | 6.97 | 6.86 | 6.91 | 6.91 | 3,437,200 |
| Jul 29, 2024 | 7.05 | 7.05 | 6.92 | 6.96 | 6.96 | 3,241,895 |
| Jul 26, 2024 | 6.90 | 7.07 | 6.88 | 7.02 | 7.02 | 4,109,000 |
| Jul 25, 2024 | 6.83 | 6.96 | 6.76 | 6.89 | 6.89 | 4,054,748 |
| Jul 24, 2024 | 6.97 | 6.98 | 6.82 | 6.83 | 6.83 | 5,632,977 |
| Jul 23, 2024 | 7.18 | 7.21 | 6.94 | 6.94 | 6.94 | 6,270,999 |
| Jul 22, 2024 | 7.18 | 7.21 | 7.07 | 7.16 | 7.16 | 6,839,400 |
| Jul 19, 2024 | 7.33 | 7.37 | 7.19 | 7.22 | 7.22 | 5,827,500 |
| Jul 18, 2024 | 7.35 | 7.43 | 7.23 | 7.39 | 7.39 | 4,305,306 |
| Jul 17, 2024 | 7.53 | 7.55 | 7.30 | 7.40 | 7.40 | 4,374,900 |
| Jul 16, 2024 | 7.66 | 7.66 | 7.40 | 7.51 | 7.51 | 5,604,340 |
| Jul 15, 2024 | 7.83 | 7.83 | 7.58 | 7.66 | 7.66 | 5,044,396 |
| Jul 12, 2024 | 7.91 | 7.97 | 7.79 | 7.83 | 7.83 | 3,888,800 |
| Jul 11, 2024 | 7.89 | 8.01 | 7.75 | 7.93 | 7.93 | 6,356,545 |
| Jul 10, 2024 | 0.26 Dividend | |||||
| Jul 10, 2024 | 7.97 | 7.99 | 7.75 | 7.78 | 7.78 | 5,288,500 |
| Jul 9, 2024 | 8.15 | 8.38 | 7.98 | 8.23 | 7.97 | 5,454,581 |
| Jul 8, 2024 | 8.47 | 8.47 | 8.17 | 8.20 | 7.94 | 3,154,600 |
| Jul 5, 2024 | 8.41 | 8.41 | 8.41 | 8.41 | 8.14 | - |
| Jul 4, 2024 | 8.67 | 8.77 | 8.33 | 8.41 | 8.14 | 4,008,635 |
| Jul 3, 2024 | 8.74 | 8.85 | 8.69 | 8.71 | 8.43 | 2,861,100 |
| Jul 2, 2024 | 8.87 | 8.90 | 8.69 | 8.74 | 8.46 | 3,352,530 |
| Jul 1, 2024 | 8.81 | 8.87 | 8.64 | 8.86 | 8.58 | 4,027,400 |
| Jun 28, 2024 | 8.67 | 8.90 | 8.66 | 8.80 | 8.52 | 2,633,900 |
| Jun 27, 2024 | 8.92 | 8.95 | 8.70 | 8.71 | 8.43 | 3,160,100 |
| Jun 26, 2024 | 8.59 | 8.94 | 8.59 | 8.92 | 8.64 | 4,044,700 |
| Jun 25, 2024 | 8.50 | 8.80 | 8.50 | 8.69 | 8.42 | 4,839,962 |
| Jun 24, 2024 | 9.03 | 9.03 | 8.45 | 8.48 | 8.21 | 5,626,597 |
| Jun 21, 2024 | 8.80 | 8.92 | 8.72 | 8.86 | 8.58 | 3,832,380 |
| Jun 20, 2024 | 9.05 | 9.07 | 8.71 | 8.79 | 8.51 | 6,417,064 |
| Jun 19, 2024 | 9.27 | 9.30 | 9.03 | 9.05 | 8.76 | 4,379,308 |
| Jun 18, 2024 | 9.30 | 9.32 | 9.18 | 9.27 | 8.98 | 2,510,400 |
| Jun 17, 2024 | 9.42 | 9.50 | 9.19 | 9.25 | 8.96 | 3,405,240 |
| Jun 14, 2024 | 9.33 | 9.49 | 9.25 | 9.42 | 9.12 | 2,767,600 |
| Jun 13, 2024 | 9.47 | 9.48 | 9.27 | 9.34 | 9.04 | 3,267,900 |
| Jun 12, 2024 | 9.38 | 9.62 | 9.35 | 9.45 | 9.15 | 4,612,560 |
| Jun 11, 2024 | 9.23 | 9.48 | 9.08 | 9.45 | 9.15 | 6,213,794 |
| Jun 7, 2024 | 9.03 | 9.24 | 9.03 | 9.20 | 8.91 | 5,266,367 |
| Jun 6, 2024 | 9.41 | 9.45 | 8.87 | 8.96 | 8.68 | 8,393,646 |
| Jun 5, 2024 | 9.68 | 9.68 | 9.41 | 9.41 | 9.11 | 3,652,840 |
| Jun 4, 2024 | 9.51 | 9.73 | 9.40 | 9.68 | 9.37 | 6,142,716 |
| Jun 3, 2024 | 9.56 | 9.67 | 9.40 | 9.51 | 9.21 | 4,838,700 |
| May 31, 2024 | 9.58 | 9.68 | 9.53 | 9.58 | 9.28 | 4,057,894 |
| May 30, 2024 | 9.84 | 9.84 | 9.60 | 9.60 | 9.30 | 5,973,400 |
| May 29, 2024 | 9.96 | 10.03 | 9.78 | 9.85 | 9.54 | 5,557,800 |
| May 28, 2024 | 10.09 | 10.09 | 9.93 | 9.95 | 9.64 | 4,104,240 |
| May 27, 2024 | 9.98 | 10.12 | 9.89 | 10.11 | 9.79 | 4,971,116 |
| May 24, 2024 | 9.96 | 10.05 | 9.87 | 9.91 | 9.60 | 4,724,420 |
| May 23, 2024 | 10.34 | 10.34 | 9.91 | 9.93 | 9.62 | 10,427,900 |
| May 22, 2024 | 10.32 | 10.49 | 10.28 | 10.39 | 10.06 | 9,255,200 |
| May 21, 2024 | 10.19 | 10.50 | 10.14 | 10.35 | 10.02 | 12,052,800 |
| May 20, 2024 | 10.21 | 10.27 | 10.08 | 10.17 | 9.85 | 7,846,504 |
| May 17, 2024 | 10.38 | 10.44 | 10.10 | 10.21 | 9.89 | 12,860,200 |
| May 16, 2024 | 10.33 | 10.58 | 10.33 | 10.45 | 10.12 | 12,381,604 |
| May 15, 2024 | 10.37 | 10.50 | 10.19 | 10.33 | 10.00 | 10,319,200 |
| May 14, 2024 | 10.12 | 10.47 | 10.08 | 10.42 | 10.09 | 15,299,410 |
| May 13, 2024 | 9.87 | 10.16 | 9.77 | 10.13 | 9.81 | 9,023,181 |
| May 10, 2024 | 10.18 | 10.22 | 9.92 | 9.97 | 9.66 | 10,739,641 |
| May 9, 2024 | 10.10 | 10.28 | 10.02 | 10.25 | 9.93 | 11,462,434 |
| May 8, 2024 | 10.56 | 10.56 | 10.13 | 10.13 | 9.81 | 14,222,990 |
| May 7, 2024 | 10.45 | 10.56 | 10.32 | 10.56 | 10.23 | 15,320,640 |
| May 6, 2024 | 10.50 | 10.50 | 10.28 | 10.45 | 10.12 | 16,774,195 |
| Apr 30, 2024 | 10.26 | 10.59 | 10.22 | 10.42 | 10.09 | 19,800,000 |
| Apr 29, 2024 | 10.00 | 10.28 | 9.94 | 10.25 | 9.93 | 17,420,220 |
| Apr 26, 2024 | 10.31 | 10.33 | 10.03 | 10.11 | 9.79 | 18,775,397 |
| Apr 25, 2024 | 10.32 | 10.53 | 10.10 | 10.14 | 9.82 | 14,721,885 |
| Apr 24, 2024 | 10.26 | 10.46 | 10.05 | 10.40 | 10.07 | 14,779,545 |
| Apr 23, 2024 | 10.69 | 10.95 | 10.35 | 10.37 | 10.04 | 24,621,764 |
| Apr 22, 2024 | 10.53 | 11.26 | 10.52 | 10.84 | 10.50 | 42,921,684 |
| Apr 19, 2024 | 9.89 | 10.95 | 9.68 | 10.69 | 10.35 | 32,321,108 |
| Apr 18, 2024 | 10.09 | 10.38 | 9.90 | 10.13 | 9.81 | 34,377,537 |
| Apr 17, 2024 | 9.16 | 9.86 | 8.85 | 9.76 | 9.45 | 21,294,437 |
| Apr 16, 2024 | 9.98 | 9.98 | 9.16 | 9.16 | 8.87 | 18,612,100 |
| Apr 15, 2024 | 10.01 | 10.37 | 9.69 | 10.18 | 9.86 | 24,266,124 |
| Apr 12, 2024 | 9.90 | 10.44 | 9.63 | 10.20 | 9.88 | 27,311,021 |
| Apr 11, 2024 | 9.83 | 9.93 | 9.63 | 9.90 | 9.59 | 23,653,304 |
| Apr 10, 2024 | 9.36 | 10.35 | 9.32 | 9.99 | 9.67 | 30,961,822 |
| Apr 9, 2024 | 9.23 | 9.49 | 9.23 | 9.41 | 9.11 | 6,100,500 |
| Apr 8, 2024 | 9.43 | 9.55 | 9.31 | 9.31 | 9.02 | 6,867,376 |
| Apr 3, 2024 | 9.34 | 9.53 | 9.31 | 9.47 | 9.17 | 4,431,530 |
| Apr 2, 2024 | 9.39 | 9.44 | 9.27 | 9.43 | 9.13 | 6,516,531 |
| Apr 1, 2024 | 9.15 | 9.44 | 9.14 | 9.43 | 9.13 | 8,203,900 |
| Mar 29, 2024 | 8.97 | 9.08 | 8.94 | 9.13 | 8.84 | 3,128,500 |
| Mar 28, 2024 | 8.91 | 9.20 | 8.91 | 9.01 | 8.73 | 8,414,790 |
| Mar 27, 2024 | 9.11 | 9.44 | 9.07 | 9.10 | 8.81 | 9,631,023 |
| Mar 26, 2024 | 9.10 | 9.20 | 9.03 | 9.16 | 8.87 | 6,327,100 |
| Mar 25, 2024 | 8.86 | 9.25 | 8.84 | 9.20 | 8.91 | 11,357,500 |
| Mar 22, 2024 | 9.17 | 9.23 | 8.88 | 8.91 | 8.63 | 8,019,837 |
| Mar 21, 2024 | 9.36 | 9.38 | 9.20 | 9.21 | 8.92 | 6,725,103 |
| Mar 20, 2024 | 9.32 | 9.40 | 9.25 | 9.34 | 9.04 | 7,396,921 |
| Mar 19, 2024 | 9.49 | 9.54 | 9.34 | 9.36 | 9.06 | 6,314,400 |
| Mar 18, 2024 | 9.46 | 9.52 | 9.38 | 9.51 | 9.21 | 5,940,700 |
| Mar 15, 2024 | 9.38 | 9.47 | 9.32 | 9.46 | 9.16 | 6,385,600 |
| Mar 14, 2024 | 9.55 | 9.56 | 9.30 | 9.43 | 9.13 | 13,373,780 |
| Mar 13, 2024 | 9.44 | 9.98 | 9.28 | 9.69 | 9.38 | 13,941,280 |
| Mar 12, 2024 | 9.32 | 9.43 | 9.26 | 9.43 | 9.13 | 4,151,100 |
| Mar 11, 2024 | 9.20 | 9.35 | 9.14 | 9.32 | 9.03 | 5,363,650 |
| Mar 8, 2024 | 9.10 | 9.29 | 9.10 | 9.24 | 8.95 | 4,099,700 |
| Mar 7, 2024 | 9.12 | 9.28 | 9.08 | 9.15 | 8.86 | 4,098,895 |
| Mar 6, 2024 | 9.01 | 9.18 | 9.01 | 9.15 | 8.86 | 4,761,100 |
| Mar 5, 2024 | 9.16 | 9.20 | 9.02 | 9.05 | 8.76 | 6,192,947 |
| Mar 4, 2024 | 9.30 | 9.32 | 8.97 | 9.18 | 8.89 | 9,519,800 |
| Mar 1, 2024 | 9.41 | 9.46 | 9.22 | 9.30 | 9.01 | 6,422,300 |
| Feb 29, 2024 | 8.90 | 9.32 | 8.79 | 9.30 | 9.01 | 13,008,122 |
| Feb 28, 2024 | 9.89 | 10.09 | 8.96 | 8.97 | 8.69 | 19,466,590 |
| Feb 27, 2024 | 9.74 | 10.04 | 9.68 | 9.96 | 9.65 | 7,986,501 |
| Feb 26, 2024 | 9.56 | 10.08 | 9.45 | 9.88 | 9.57 | 10,794,122 |
| Feb 23, 2024 | 9.51 | 9.63 | 9.48 | 9.58 | 9.28 | 6,381,834 |
| Feb 22, 2024 | 9.46 | 9.66 | 9.43 | 9.55 | 9.25 | 8,895,000 |
| Feb 21, 2024 | 9.57 | 9.87 | 9.42 | 9.56 | 9.26 | 8,395,330 |
| Feb 20, 2024 | 9.57 | 9.90 | 9.24 | 9.66 | 9.35 | 9,092,328 |
| Feb 19, 2024 | 9.43 | 9.82 | 9.23 | 9.65 | 9.35 | 10,750,589 |
| Feb 8, 2024 | 8.68 | 9.64 | 8.62 | 9.42 | 9.12 | 16,905,560 |
| Feb 7, 2024 | 8.67 | 8.88 | 8.30 | 8.78 | 8.50 | 16,252,270 |
| Feb 6, 2024 | 7.92 | 9.06 | 7.63 | 8.68 | 8.41 | 20,004,325 |
| Feb 5, 2024 | 9.01 | 9.10 | 8.24 | 8.24 | 7.98 | 14,602,200 |
| Feb 2, 2024 | 9.81 | 9.93 | 8.84 | 9.15 | 8.86 | 14,666,362 |
| Feb 1, 2024 | 9.98 | 10.19 | 9.59 | 9.82 | 9.51 | 10,245,300 |
| Jan 31, 2024 | 10.10 | 10.30 | 9.90 | 10.03 | 9.71 | 12,201,820 |
| Jan 30, 2024 | 10.74 | 10.74 | 10.14 | 10.22 | 9.90 | 13,148,043 |
| Jan 29, 2024 | 10.78 | 11.05 | 10.30 | 10.85 | 10.51 | 18,234,718 |
| Jan 26, 2024 | 10.64 | 10.99 | 10.51 | 10.79 | 10.45 | 16,745,040 |
| Jan 25, 2024 | 10.63 | 10.87 | 10.41 | 10.68 | 10.34 | 20,950,175 |
| Jan 24, 2024 | 10.33 | 11.03 | 10.22 | 10.61 | 10.27 | 26,794,128 |
| Jan 23, 2024 | 10.04 | 10.47 | 9.81 | 10.23 | 9.91 | 23,412,049 |
| Jan 22, 2024 | 11.00 | 11.23 | 10.05 | 10.13 | 9.81 | 33,252,720 |
| Jan 19, 2024 | 11.47 | 11.99 | 11.03 | 11.17 | 10.82 | 32,510,580 |
| Jan 18, 2024 | 11.60 | 11.82 | 10.98 | 11.67 | 11.30 | 35,450,285 |
| Jan 17, 2024 | 11.33 | 12.81 | 11.20 | 12.20 | 11.81 | 59,421,666 |
| Jan 16, 2024 | 11.80 | 12.42 | 11.05 | 11.66 | 11.29 | 60,983,473 |
| Jan 15, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.94 | 10,163,480 |
| Jan 12, 2024 | 10.32 | 10.77 | 10.20 | 10.27 | 9.95 | 11,980,640 |
| Jan 11, 2024 | 10.33 | 10.43 | 10.12 | 10.30 | 9.97 | 6,558,500 |
| Jan 10, 2024 | 10.08 | 10.40 | 10.00 | 10.33 | 10.00 | 10,961,900 |
| Jan 9, 2024 | 10.15 | 10.38 | 10.01 | 10.20 | 9.88 | 10,850,176 |
| Jan 8, 2024 | 9.80 | 10.30 | 9.75 | 10.13 | 9.81 | 12,640,277 |
| Jan 5, 2024 | 10.38 | 10.42 | 9.86 | 9.92 | 9.61 | 13,525,000 |
| Jan 4, 2024 | 10.25 | 10.60 | 10.20 | 10.47 | 10.14 | 14,289,712 |
| Jan 3, 2024 | 10.37 | 10.46 | 10.16 | 10.25 | 9.93 | 16,662,963 |
| Jan 2, 2024 | 10.03 | 10.99 | 9.84 | 10.60 | 10.27 | 35,588,591 |
| Dec 29, 2023 | 9.77 | 10.10 | 9.64 | 10.02 | 9.70 | 29,347,863 |
| Dec 28, 2023 | 9.78 | 9.89 | 9.50 | 9.83 | 9.52 | 29,912,974 |
| Dec 27, 2023 | 10.00 | 10.22 | 9.65 | 9.87 | 9.56 | 47,949,215 |
| Dec 26, 2023 | 9.48 | 10.34 | 9.35 | 10.34 | 10.01 | 30,551,029 |
| Dec 25, 2023 | 9.31 | 9.75 | 9.21 | 9.40 | 9.10 | 15,439,610 |
| Dec 22, 2023 | 9.39 | 9.67 | 9.08 | 9.12 | 8.83 | 8,950,412 |
| Dec 21, 2023 | 8.96 | 9.31 | 8.96 | 9.25 | 8.96 | 4,222,380 |
| Dec 20, 2023 | 9.15 | 9.18 | 8.96 | 8.96 | 8.68 | 2,783,800 |
Related Tickers
PAGEIND.BO Page Industries Limited
48,829.95
-0.78%
MNL.MI Monnalisa S.p.A.
1.1200
-17.65%
OVS.MI OVS S.p.A.
3.4260
-2.00%
GIII G-III Apparel Group, Ltd.
32.83
-2.49%
LAKE Lakeland Industries, Inc.
22.88
+0.35%
ZGN Ermenegildo Zegna N.V.
8.79
+6.16%
MONC.MI Moncler S.p.A.
50.40
+0.76%
PVH PVH Corp.
107.45
+3.68%
HBI Hanesbrands Inc.
8.23
+1.60%
PLCE The Children's Place, Inc.
10.26
-1.82%