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 |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 8.12 | 8.32 | 8.07 | 8.28 | 8.28 | 22,401,572 |
| Dec 25, 2024 | 8.26 | 8.29 | 7.98 | 8.11 | 8.11 | 20,810,252 |
| Dec 24, 2024 | 8.19 | 8.27 | 8.10 | 8.19 | 8.19 | 21,377,200 |
| Dec 23, 2024 | 8.43 | 8.57 | 8.12 | 8.16 | 8.16 | 27,758,450 |
| Dec 20, 2024 | 8.59 | 8.65 | 8.29 | 8.43 | 8.43 | 40,434,245 |
| Dec 19, 2024 | 8.15 | 8.59 | 8.15 | 8.57 | 8.57 | 46,628,792 |
| Dec 18, 2024 | 7.78 | 8.43 | 7.77 | 8.25 | 8.25 | 56,105,932 |
| Dec 17, 2024 | 7.76 | 7.88 | 7.74 | 7.76 | 7.76 | 16,266,903 |
| Dec 16, 2024 | 7.89 | 8.02 | 7.72 | 7.76 | 7.76 | 19,558,300 |
| Dec 13, 2024 | 8.02 | 8.20 | 7.88 | 7.90 | 7.90 | 23,033,573 |
| Dec 12, 2024 | 7.87 | 8.19 | 7.66 | 8.11 | 8.11 | 32,604,122 |
| Dec 11, 2024 | 7.74 | 7.93 | 7.72 | 7.87 | 7.87 | 22,641,454 |
| Dec 10, 2024 | 7.88 | 7.92 | 7.72 | 7.75 | 7.75 | 22,134,944 |
| Dec 9, 2024 | 7.81 | 7.89 | 7.70 | 7.74 | 7.74 | 18,190,490 |
| Dec 6, 2024 | 7.77 | 7.88 | 7.64 | 7.79 | 7.79 | 20,709,500 |
| Dec 5, 2024 | 7.68 | 7.78 | 7.56 | 7.76 | 7.76 | 27,398,224 |
| Dec 4, 2024 | 7.80 | 7.86 | 7.62 | 7.68 | 7.68 | 23,554,440 |
| Dec 3, 2024 | 7.99 | 8.05 | 7.77 | 7.85 | 7.85 | 24,926,037 |
| Dec 2, 2024 | 7.85 | 8.01 | 7.80 | 7.99 | 7.99 | 21,854,263 |
| Nov 29, 2024 | 8.06 | 8.13 | 7.85 | 7.86 | 7.86 | 34,995,277 |
| Nov 28, 2024 | 8.13 | 8.33 | 8.01 | 8.03 | 8.03 | 26,357,950 |
| Nov 27, 2024 | 8.41 | 8.46 | 7.89 | 8.21 | 8.21 | 40,914,993 |
| Nov 26, 2024 | 8.16 | 8.32 | 8.02 | 8.24 | 8.24 | 31,994,644 |
| Nov 25, 2024 | 8.00 | 8.28 | 7.60 | 8.16 | 8.16 | 47,631,800 |
| Nov 22, 2024 | 7.99 | 8.25 | 7.80 | 7.85 | 7.85 | 36,923,249 |
| Nov 21, 2024 | 7.81 | 7.99 | 7.75 | 7.99 | 7.99 | 26,515,534 |
| Nov 20, 2024 | 7.88 | 7.95 | 7.69 | 7.78 | 7.78 | 27,138,450 |
| Nov 19, 2024 | 7.95 | 8.04 | 7.77 | 7.88 | 7.88 | 31,548,496 |
| Nov 18, 2024 | 8.17 | 8.21 | 7.80 | 7.88 | 7.88 | 32,494,550 |
| Nov 15, 2024 | 8.40 | 8.48 | 8.06 | 8.09 | 8.09 | 28,953,903 |
| Nov 14, 2024 | 8.66 | 8.77 | 8.42 | 8.43 | 8.43 | 28,611,200 |
| Nov 13, 2024 | 8.44 | 8.68 | 8.36 | 8.66 | 8.66 | 33,213,750 |
| Nov 12, 2024 | 8.50 | 8.66 | 8.41 | 8.48 | 8.48 | 33,238,953 |
| Nov 11, 2024 | 8.17 | 8.59 | 8.09 | 8.47 | 8.47 | 48,509,236 |
| Nov 8, 2024 | 8.12 | 8.26 | 8.08 | 8.17 | 8.17 | 30,312,670 |
| Nov 7, 2024 | 8.11 | 8.20 | 8.00 | 8.11 | 8.11 | 38,020,620 |
| Nov 6, 2024 | 8.17 | 8.38 | 8.17 | 8.24 | 8.24 | 49,534,600 |
| Nov 5, 2024 | 8.12 | 8.26 | 8.00 | 8.10 | 8.10 | 30,017,248 |
| Nov 4, 2024 | 8.00 | 8.20 | 7.99 | 8.19 | 8.19 | 19,441,900 |
| Nov 1, 2024 | 8.40 | 8.40 | 7.92 | 7.99 | 7.99 | 29,302,743 |
| Oct 31, 2024 | 8.38 | 8.38 | 8.13 | 8.17 | 8.17 | 34,764,898 |
| Oct 30, 2024 | 8.74 | 8.74 | 8.28 | 8.38 | 8.38 | 43,042,503 |
| Oct 29, 2024 | 8.43 | 8.97 | 8.42 | 8.66 | 8.66 | 50,131,591 |
| Oct 28, 2024 | 8.24 | 8.35 | 8.10 | 8.34 | 8.34 | 20,888,026 |
| Oct 25, 2024 | 8.04 | 8.28 | 8.04 | 8.24 | 8.24 | 18,471,425 |
| Oct 24, 2024 | 8.26 | 8.34 | 8.05 | 8.08 | 8.08 | 23,344,883 |
| Oct 23, 2024 | 8.15 | 8.46 | 8.12 | 8.34 | 8.34 | 31,170,325 |
| Oct 22, 2024 | 8.26 | 8.27 | 8.05 | 8.16 | 8.16 | 26,158,642 |
| Oct 21, 2024 | 8.13 | 8.41 | 8.01 | 8.17 | 8.17 | 35,792,978 |
| Oct 18, 2024 | 7.75 | 8.26 | 7.74 | 8.12 | 8.12 | 41,425,173 |
| Oct 17, 2024 | 7.90 | 7.98 | 7.68 | 7.74 | 7.74 | 19,384,242 |
| Oct 16, 2024 | 7.70 | 7.93 | 7.60 | 7.82 | 7.82 | 18,242,504 |
| Oct 15, 2024 | 8.01 | 8.01 | 7.70 | 7.73 | 7.73 | 26,549,560 |
| Oct 14, 2024 | 7.63 | 8.13 | 7.52 | 7.99 | 7.99 | 39,352,062 |
| Oct 11, 2024 | 8.07 | 8.07 | 7.50 | 7.59 | 7.59 | 29,518,160 |
| Oct 10, 2024 | 8.16 | 8.42 | 7.92 | 8.07 | 8.07 | 38,605,067 |
| Oct 9, 2024 | 8.48 | 8.62 | 8.07 | 8.13 | 8.13 | 54,303,246 |
| Oct 8, 2024 | 8.70 | 8.70 | 8.17 | 8.60 | 8.60 | 81,194,740 |
| Sep 30, 2024 | 7.81 | 8.05 | 7.45 | 7.91 | 7.91 | 65,382,379 |
| Sep 27, 2024 | 7.24 | 7.51 | 7.22 | 7.49 | 7.49 | 25,474,723 |
| Sep 26, 2024 | 7.12 | 7.20 | 7.03 | 7.19 | 7.19 | 27,166,697 |
| Sep 25, 2024 | 7.05 | 7.35 | 6.96 | 7.12 | 7.12 | 33,504,270 |
| Sep 24, 2024 | 6.98 | 7.15 | 6.84 | 7.05 | 7.05 | 33,337,115 |
| Sep 23, 2024 | 6.99 | 7.11 | 6.92 | 6.95 | 6.95 | 20,760,900 |
| Sep 20, 2024 | 7.01 | 7.06 | 6.90 | 6.99 | 6.99 | 16,091,174 |
| Sep 19, 2024 | 7.02 | 7.16 | 6.94 | 7.02 | 7.02 | 23,426,750 |
| Sep 18, 2024 | 6.86 | 7.08 | 6.80 | 7.01 | 7.01 | 30,535,726 |
| Sep 13, 2024 | 6.85 | 6.95 | 6.76 | 6.88 | 6.88 | 14,439,950 |
| Sep 12, 2024 | 6.87 | 7.24 | 6.86 | 6.88 | 6.88 | 24,066,737 |
| Sep 11, 2024 | 6.68 | 6.87 | 6.68 | 6.86 | 6.86 | 12,438,000 |
| Sep 10, 2024 | 6.69 | 6.76 | 6.61 | 6.73 | 6.73 | 11,164,400 |
| Sep 9, 2024 | 6.65 | 6.84 | 6.61 | 6.71 | 6.71 | 20,368,450 |
| Sep 6, 2024 | 6.83 | 6.94 | 6.70 | 6.72 | 6.72 | 14,804,092 |
| Sep 5, 2024 | 6.77 | 6.92 | 6.70 | 6.83 | 6.83 | 16,785,900 |
| Sep 4, 2024 | 6.66 | 6.85 | 6.56 | 6.73 | 6.73 | 15,499,050 |
| Sep 3, 2024 | 6.73 | 6.79 | 6.56 | 6.71 | 6.71 | 20,400,241 |
| Sep 2, 2024 | 7.09 | 7.09 | 6.73 | 6.76 | 6.76 | 24,584,790 |
| Aug 30, 2024 | 6.75 | 7.08 | 6.75 | 6.96 | 6.96 | 50,562,439 |
| Aug 29, 2024 | 6.55 | 6.66 | 6.38 | 6.63 | 6.63 | 23,204,612 |
| Aug 28, 2024 | 6.20 | 6.67 | 6.19 | 6.48 | 6.48 | 30,638,827 |
| Aug 27, 2024 | 6.31 | 6.39 | 6.20 | 6.23 | 6.23 | 15,372,800 |
| Aug 26, 2024 | 6.26 | 6.36 | 6.11 | 6.31 | 6.31 | 22,980,770 |
| Aug 23, 2024 | 6.35 | 6.47 | 6.16 | 6.21 | 6.21 | 25,875,833 |
| Aug 22, 2024 | 6.33 | 6.47 | 6.11 | 6.32 | 6.32 | 41,294,114 |
| Aug 21, 2024 | 5.99 | 6.42 | 5.92 | 6.33 | 6.33 | 50,340,126 |
| Aug 20, 2024 | 6.13 | 6.14 | 5.88 | 5.92 | 5.92 | 25,128,150 |
| Aug 19, 2024 | 5.87 | 6.19 | 5.85 | 6.14 | 6.14 | 26,752,173 |
| Aug 16, 2024 | 5.95 | 6.01 | 5.87 | 5.87 | 5.87 | 16,120,100 |
| Aug 15, 2024 | 5.98 | 6.06 | 5.93 | 5.98 | 5.98 | 24,815,700 |
| Aug 14, 2024 | 6.26 | 6.30 | 6.00 | 6.00 | 6.00 | 21,027,100 |
| Aug 13, 2024 | 6.16 | 6.25 | 6.07 | 6.19 | 6.19 | 15,347,453 |
| Aug 12, 2024 | 6.33 | 6.36 | 6.13 | 6.21 | 6.21 | 23,675,100 |
| Aug 9, 2024 | 6.38 | 6.60 | 6.34 | 6.35 | 6.35 | 21,126,750 |
| Aug 8, 2024 | 6.47 | 6.51 | 6.33 | 6.34 | 6.34 | 21,201,008 |
| Aug 7, 2024 | 6.45 | 6.58 | 6.41 | 6.42 | 6.42 | 19,530,300 |
| Aug 6, 2024 | 6.55 | 6.75 | 6.35 | 6.41 | 6.41 | 25,892,950 |
| Aug 5, 2024 | 6.80 | 6.81 | 6.51 | 6.53 | 6.53 | 34,381,610 |
| Aug 2, 2024 | 6.73 | 7.00 | 6.63 | 6.80 | 6.80 | 37,229,804 |
| Aug 1, 2024 | 6.65 | 6.80 | 6.61 | 6.75 | 6.75 | 25,947,450 |
| Jul 31, 2024 | 6.59 | 6.68 | 6.38 | 6.63 | 6.63 | 41,540,079 |
| Jul 30, 2024 | 6.12 | 6.63 | 6.03 | 6.60 | 6.60 | 51,904,190 |
| Jul 29, 2024 | 5.95 | 6.15 | 5.92 | 6.11 | 6.11 | 22,466,433 |
| Jul 26, 2024 | 5.78 | 5.98 | 5.78 | 5.93 | 5.93 | 12,709,500 |
| Jul 25, 2024 | 5.74 | 5.90 | 5.68 | 5.78 | 5.78 | 18,751,000 |
| Jul 24, 2024 | 5.85 | 5.89 | 5.73 | 5.76 | 5.76 | 15,495,200 |
| Jul 23, 2024 | 6.00 | 6.02 | 5.83 | 5.85 | 5.85 | 12,267,350 |
| Jul 22, 2024 | 6.03 | 6.10 | 5.94 | 5.99 | 5.99 | 13,100,350 |
| Jul 19, 2024 | 6.17 | 6.18 | 6.03 | 6.06 | 6.06 | 13,288,500 |
| Jul 18, 2024 | 6.09 | 6.18 | 5.98 | 6.15 | 6.15 | 16,795,568 |
| Jul 17, 2024 | 6.36 | 6.38 | 6.07 | 6.08 | 6.08 | 23,062,500 |
| Jul 16, 2024 | 6.53 | 6.56 | 6.35 | 6.38 | 6.38 | 17,038,300 |
| Jul 15, 2024 | 6.54 | 6.69 | 6.50 | 6.55 | 6.55 | 14,386,550 |
| Jul 12, 2024 | 6.52 | 6.72 | 6.52 | 6.56 | 6.56 | 16,978,700 |
| Jul 11, 2024 | 6.38 | 6.50 | 6.36 | 6.48 | 6.48 | 16,390,852 |
| Jul 10, 2024 | 6.40 | 6.48 | 6.31 | 6.36 | 6.36 | 14,420,550 |
| Jul 9, 2024 | 6.24 | 6.40 | 6.13 | 6.37 | 6.37 | 24,910,195 |
| Jul 8, 2024 | 6.40 | 6.44 | 6.21 | 6.25 | 6.25 | 21,486,445 |
| Jul 5, 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| Jul 4, 2024 | 6.67 | 6.78 | 6.28 | 6.36 | 6.36 | 52,361,810 |
| Jul 3, 2024 | 6.98 | 7.05 | 6.56 | 6.61 | 6.61 | 53,681,193 |
| Jul 2, 2024 | 6.74 | 6.78 | 6.62 | 6.71 | 6.71 | 14,170,500 |
| Jul 1, 2024 | 6.83 | 6.85 | 6.66 | 6.74 | 6.74 | 17,789,100 |
| Jun 28, 2024 | 6.72 | 6.85 | 6.65 | 6.78 | 6.78 | 19,648,850 |
| Jun 27, 2024 | 6.94 | 6.95 | 6.69 | 6.71 | 6.71 | 19,836,300 |
| Jun 26, 2024 | 6.80 | 6.98 | 6.74 | 6.98 | 6.98 | 18,284,776 |
| Jun 25, 2024 | 6.82 | 6.95 | 6.76 | 6.81 | 6.81 | 22,095,608 |
| Jun 24, 2024 | 7.03 | 7.10 | 6.82 | 6.82 | 6.82 | 31,117,472 |
| Jun 21, 2024 | 7.05 | 7.14 | 6.90 | 7.06 | 7.06 | 27,356,923 |
| Jun 20, 2024 | 7.18 | 7.23 | 7.00 | 7.01 | 7.01 | 24,501,191 |
| Jun 19, 2024 | 7.22 | 7.35 | 7.14 | 7.22 | 7.22 | 34,577,206 |
| Jun 18, 2024 | 7.03 | 7.23 | 7.00 | 7.22 | 7.22 | 27,216,395 |
| Jun 17, 2024 | 7.16 | 7.33 | 7.00 | 7.04 | 7.04 | 29,938,200 |
| Jun 14, 2024 | 0.10 Dividend | |||||
| Jun 14, 2024 | 7.10 | 7.20 | 7.02 | 7.14 | 7.14 | 22,599,148 |
| Jun 13, 2024 | 7.05 | 7.18 | 7.01 | 7.11 | 7.01 | 23,363,623 |
| Jun 12, 2024 | 7.00 | 7.15 | 6.94 | 7.05 | 6.95 | 21,222,900 |
| Jun 11, 2024 | 7.04 | 7.12 | 6.80 | 7.08 | 6.98 | 25,825,037 |
| Jun 7, 2024 | 7.13 | 7.36 | 7.00 | 7.09 | 6.99 | 32,899,341 |
| Jun 6, 2024 | 7.14 | 7.20 | 6.90 | 7.07 | 6.97 | 33,424,731 |
| Jun 5, 2024 | 7.20 | 7.29 | 7.06 | 7.08 | 6.98 | 25,565,335 |
| Jun 4, 2024 | 7.17 | 7.33 | 7.08 | 7.31 | 7.21 | 31,313,382 |
| Jun 3, 2024 | 7.33 | 7.48 | 7.17 | 7.20 | 7.10 | 39,909,825 |
| May 31, 2024 | 7.10 | 7.36 | 7.07 | 7.32 | 7.22 | 38,202,357 |
| May 30, 2024 | 7.29 | 7.36 | 7.05 | 7.10 | 7.00 | 34,252,607 |
| May 29, 2024 | 7.27 | 7.40 | 7.17 | 7.35 | 7.25 | 36,407,309 |
| May 28, 2024 | 7.08 | 7.50 | 7.08 | 7.36 | 7.26 | 56,693,050 |
| May 27, 2024 | 7.02 | 7.10 | 6.88 | 7.03 | 6.93 | 25,545,100 |
| May 24, 2024 | 6.95 | 7.20 | 6.93 | 7.02 | 6.92 | 31,081,134 |
| May 23, 2024 | 7.16 | 7.18 | 6.95 | 7.01 | 6.91 | 36,830,294 |
| May 22, 2024 | 7.08 | 7.38 | 6.99 | 7.18 | 7.08 | 59,420,602 |
| May 21, 2024 | 7.51 | 7.64 | 6.80 | 7.16 | 7.06 | 90,267,556 |
| May 20, 2024 | 7.72 | 7.72 | 7.10 | 7.51 | 7.40 | 66,167,700 |
| May 17, 2024 | 7.81 | 7.85 | 7.47 | 7.75 | 7.64 | 65,722,796 |
| May 16, 2024 | 7.82 | 7.97 | 7.49 | 7.70 | 7.59 | 79,335,797 |
| May 15, 2024 | 8.09 | 8.20 | 7.75 | 7.82 | 7.71 | 66,796,604 |
| May 14, 2024 | 7.86 | 8.41 | 7.85 | 8.14 | 8.03 | 88,457,370 |
| May 13, 2024 | 8.00 | 8.10 | 7.70 | 7.86 | 7.75 | 85,496,446 |
| May 10, 2024 | 7.51 | 8.20 | 7.47 | 7.92 | 7.81 | 111,875,089 |
| May 9, 2024 | 7.11 | 7.46 | 7.09 | 7.45 | 7.35 | 53,732,561 |
| May 8, 2024 | 7.03 | 7.19 | 6.92 | 7.11 | 7.01 | 41,946,927 |
| May 7, 2024 | 6.88 | 7.09 | 6.70 | 7.04 | 6.94 | 46,666,891 |
| May 6, 2024 | 6.55 | 7.05 | 6.53 | 6.87 | 6.77 | 53,959,969 |
| Apr 30, 2024 | 6.50 | 6.55 | 6.44 | 6.49 | 6.40 | 20,706,399 |
| Apr 29, 2024 | 6.66 | 6.71 | 6.17 | 6.48 | 6.39 | 47,729,984 |
| Apr 26, 2024 | 6.45 | 6.63 | 6.42 | 6.60 | 6.51 | 25,488,146 |
| Apr 25, 2024 | 6.50 | 6.54 | 6.41 | 6.46 | 6.37 | 14,249,227 |
| Apr 24, 2024 | 6.46 | 6.59 | 6.44 | 6.53 | 6.44 | 19,292,850 |
| Apr 23, 2024 | 6.46 | 6.63 | 6.42 | 6.46 | 6.37 | 21,942,021 |
| Apr 22, 2024 | 6.42 | 6.61 | 6.27 | 6.50 | 6.41 | 32,859,760 |
| Apr 19, 2024 | 6.33 | 6.51 | 6.28 | 6.44 | 6.35 | 32,225,210 |
| Apr 18, 2024 | 6.31 | 6.47 | 6.29 | 6.32 | 6.23 | 23,207,613 |
| Apr 17, 2024 | 6.20 | 6.36 | 6.20 | 6.35 | 6.26 | 23,942,424 |
| Apr 16, 2024 | 6.33 | 6.39 | 6.08 | 6.10 | 6.01 | 29,138,746 |
| Apr 15, 2024 | 6.43 | 6.47 | 6.22 | 6.34 | 6.25 | 23,292,993 |
| Apr 12, 2024 | 6.40 | 6.51 | 6.38 | 6.42 | 6.33 | 15,333,800 |
| Apr 11, 2024 | 6.32 | 6.50 | 6.26 | 6.42 | 6.33 | 21,130,118 |
| Apr 10, 2024 | 6.42 | 6.46 | 6.24 | 6.31 | 6.22 | 19,351,853 |
| Apr 9, 2024 | 6.38 | 6.54 | 6.36 | 6.40 | 6.31 | 17,797,177 |
| Apr 8, 2024 | 6.46 | 6.52 | 6.36 | 6.41 | 6.32 | 22,671,186 |
| Apr 3, 2024 | 6.67 | 6.68 | 6.30 | 6.46 | 6.37 | 35,241,200 |
| Apr 2, 2024 | 6.58 | 6.82 | 6.49 | 6.62 | 6.53 | 43,243,100 |
| Apr 1, 2024 | 6.24 | 6.67 | 6.24 | 6.61 | 6.52 | 43,169,161 |
| Mar 29, 2024 | 6.15 | 6.25 | 6.10 | 6.26 | 6.17 | 11,603,550 |
| Mar 28, 2024 | 5.98 | 6.28 | 5.98 | 6.16 | 6.07 | 28,750,388 |
| Mar 27, 2024 | 6.15 | 6.20 | 5.94 | 5.95 | 5.87 | 29,527,249 |
| Mar 26, 2024 | 6.13 | 6.23 | 6.05 | 6.17 | 6.08 | 24,740,452 |
| Mar 25, 2024 | 6.28 | 6.35 | 6.12 | 6.13 | 6.04 | 30,984,807 |
| Mar 22, 2024 | 6.38 | 6.42 | 6.20 | 6.31 | 6.22 | 31,217,178 |
| Mar 21, 2024 | 6.35 | 6.43 | 6.20 | 6.33 | 6.24 | 40,422,862 |
| Mar 20, 2024 | 5.94 | 6.43 | 5.93 | 6.35 | 6.26 | 52,185,692 |
| Mar 19, 2024 | 6.13 | 6.15 | 5.91 | 5.94 | 5.86 | 34,257,637 |
| Mar 18, 2024 | 5.83 | 6.19 | 5.83 | 6.14 | 6.05 | 54,305,397 |
| Mar 15, 2024 | 5.71 | 5.86 | 5.71 | 5.84 | 5.76 | 25,652,547 |
| Mar 14, 2024 | 5.72 | 5.81 | 5.62 | 5.73 | 5.65 | 25,726,048 |
| Mar 13, 2024 | 5.63 | 5.92 | 5.56 | 5.71 | 5.63 | 38,893,369 |
| Mar 12, 2024 | 5.39 | 5.61 | 5.38 | 5.60 | 5.52 | 28,446,102 |
| Mar 11, 2024 | 5.28 | 5.37 | 5.23 | 5.37 | 5.29 | 13,176,010 |
| Mar 8, 2024 | 5.25 | 5.34 | 5.25 | 5.29 | 5.22 | 10,567,368 |
| Mar 7, 2024 | 5.23 | 5.40 | 5.22 | 5.28 | 5.21 | 22,014,526 |
| Mar 6, 2024 | 5.17 | 5.35 | 5.15 | 5.23 | 5.16 | 14,780,318 |
| Mar 5, 2024 | 5.15 | 5.19 | 5.07 | 5.17 | 5.10 | 12,989,100 |
| Mar 4, 2024 | 5.24 | 5.25 | 5.11 | 5.17 | 5.10 | 11,953,300 |
| Mar 1, 2024 | 5.25 | 5.35 | 5.15 | 5.20 | 5.13 | 18,836,144 |
| Feb 29, 2024 | 4.93 | 5.20 | 4.92 | 5.18 | 5.11 | 22,322,136 |
| Feb 28, 2024 | 5.12 | 5.36 | 4.95 | 4.95 | 4.88 | 34,467,110 |
| Feb 27, 2024 | 4.95 | 5.09 | 4.92 | 5.09 | 5.02 | 17,453,804 |
| Feb 26, 2024 | 4.93 | 5.02 | 4.92 | 4.96 | 4.89 | 13,333,250 |
| Feb 23, 2024 | 4.79 | 4.96 | 4.79 | 4.95 | 4.88 | 16,789,336 |
| Feb 22, 2024 | 4.72 | 4.80 | 4.70 | 4.79 | 4.72 | 9,971,200 |
| Feb 21, 2024 | 4.62 | 4.89 | 4.60 | 4.75 | 4.68 | 18,734,381 |
| Feb 20, 2024 | 4.60 | 4.68 | 4.56 | 4.66 | 4.59 | 11,526,630 |
| Feb 19, 2024 | 4.63 | 4.68 | 4.55 | 4.60 | 4.54 | 17,445,620 |
| Feb 8, 2024 | 4.46 | 4.69 | 4.45 | 4.57 | 4.51 | 27,649,736 |
| Feb 7, 2024 | 4.30 | 4.60 | 4.28 | 4.49 | 4.43 | 27,231,789 |
| Feb 6, 2024 | 3.96 | 4.37 | 3.86 | 4.27 | 4.21 | 22,635,600 |
| Feb 5, 2024 | 4.32 | 4.33 | 3.95 | 3.99 | 3.93 | 28,573,094 |
| Feb 2, 2024 | 4.68 | 4.68 | 4.16 | 4.39 | 4.33 | 26,145,042 |
| Feb 1, 2024 | 4.59 | 4.72 | 4.54 | 4.59 | 4.53 | 13,766,307 |
| Jan 31, 2024 | 4.78 | 4.81 | 4.58 | 4.59 | 4.53 | 16,092,761 |
| Jan 30, 2024 | 4.81 | 4.93 | 4.73 | 4.80 | 4.73 | 10,095,868 |
| Jan 29, 2024 | 4.98 | 5.00 | 4.88 | 4.89 | 4.82 | 8,459,953 |
| Jan 26, 2024 | 4.98 | 5.04 | 4.92 | 4.99 | 4.92 | 10,556,800 |
| Jan 25, 2024 | 4.81 | 4.97 | 4.78 | 4.94 | 4.87 | 9,948,392 |
| Jan 24, 2024 | 4.74 | 4.82 | 4.62 | 4.81 | 4.74 | 11,664,100 |
| Jan 23, 2024 | 4.63 | 4.74 | 4.54 | 4.71 | 4.64 | 14,339,286 |
| Jan 22, 2024 | 4.90 | 4.93 | 4.60 | 4.64 | 4.57 | 14,485,010 |
| Jan 19, 2024 | 4.94 | 5.00 | 4.89 | 4.90 | 4.83 | 8,830,127 |
| Jan 18, 2024 | 5.03 | 5.05 | 4.80 | 4.93 | 4.86 | 22,259,296 |
| Jan 17, 2024 | 5.11 | 5.18 | 5.06 | 5.08 | 5.01 | 15,353,050 |
| Jan 16, 2024 | 5.09 | 5.21 | 5.06 | 5.12 | 5.05 | 17,666,568 |
| Jan 15, 2024 | 5.07 | 5.12 | 4.99 | 5.08 | 5.01 | 9,081,750 |
| Jan 12, 2024 | 5.09 | 5.12 | 5.06 | 5.07 | 5.00 | 8,602,369 |
| Jan 11, 2024 | 5.08 | 5.13 | 5.04 | 5.10 | 5.03 | 10,182,694 |
| Jan 10, 2024 | 5.07 | 5.12 | 5.00 | 5.08 | 5.01 | 9,691,238 |
| Jan 9, 2024 | 5.03 | 5.09 | 5.01 | 5.06 | 4.99 | 10,361,625 |
| Jan 8, 2024 | 5.16 | 5.16 | 5.02 | 5.04 | 4.97 | 13,859,150 |
| Jan 5, 2024 | 5.21 | 5.25 | 5.11 | 5.14 | 5.07 | 10,877,800 |
| Jan 4, 2024 | 5.23 | 5.27 | 5.19 | 5.23 | 5.16 | 9,631,400 |
| Jan 3, 2024 | 5.23 | 5.30 | 5.17 | 5.27 | 5.20 | 13,945,775 |
| Jan 2, 2024 | 5.16 | 5.30 | 5.14 | 5.24 | 5.17 | 14,935,595 |
| Dec 29, 2023 | 5.10 | 5.20 | 5.09 | 5.16 | 5.09 | 11,253,413 |
| Dec 28, 2023 | 5.05 | 5.15 | 4.99 | 5.09 | 5.02 | 11,638,300 |
| Dec 27, 2023 | 5.11 | 5.12 | 5.04 | 5.06 | 4.99 | 13,958,550 |
| Dec 26, 2023 | 5.14 | 5.17 | 5.07 | 5.10 | 5.03 | 11,640,403 |
Related Tickers
PIERF PIERER MOBILITY AG
17.06
0.00%
BAJAJ-AUTO.BO Bajaj Auto Limited
8,879.25
+1.17%
PKTM.BE PIERER Mobility AG I
16.70
+11.71%
PKTMz.XC
PKTM.DU PIERER Mobility AG I
16.30
+12.03%
PKTM.SW PIERER Mobility AG
15.42
+9.21%
PKTM.VI PIERER Mobility AG
16.55
+11.45%
STLAM.MI Stellantis N.V.
12.34
-0.29%
VOW3.DE Volkswagen AG
87.04
-1.98%
TM Toyota Motor Corporation
181.43
+0.54%