Shanghai - Delayed Quote CNY
China CITIC Bank Corporation Limited (601998.SS)
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 |
---|---|---|---|---|---|---|
Nov 1, 2024 | 6.54 | 6.69 | 6.51 | 6.66 | 6.66 | 56,941,761 |
Oct 31, 2024 | 6.58 | 6.63 | 6.46 | 6.52 | 6.52 | 49,332,620 |
Oct 30, 2024 | 6.64 | 6.71 | 6.54 | 6.56 | 6.56 | 39,352,881 |
Oct 29, 2024 | 6.68 | 6.73 | 6.62 | 6.65 | 6.65 | 36,896,312 |
Oct 28, 2024 | 6.73 | 6.73 | 6.58 | 6.67 | 6.67 | 49,080,069 |
Oct 25, 2024 | 6.78 | 6.79 | 6.71 | 6.73 | 6.73 | 36,707,129 |
Oct 24, 2024 | 6.76 | 6.85 | 6.75 | 6.78 | 6.78 | 47,840,687 |
Oct 23, 2024 | 6.77 | 6.84 | 6.76 | 6.78 | 6.78 | 44,379,769 |
Oct 22, 2024 | 6.77 | 6.85 | 6.74 | 6.77 | 6.77 | 43,339,156 |
Oct 21, 2024 | 6.89 | 6.90 | 6.71 | 6.77 | 6.77 | 54,771,328 |
Oct 18, 2024 | 6.78 | 6.94 | 6.68 | 6.87 | 6.87 | 73,489,028 |
Oct 17, 2024 | 6.88 | 6.97 | 6.78 | 6.78 | 6.78 | 55,317,513 |
Oct 16, 2024 | 6.67 | 6.91 | 6.65 | 6.90 | 6.90 | 98,086,530 |
Oct 15, 2024 | 6.85 | 6.93 | 6.70 | 6.70 | 6.70 | 72,870,901 |
Oct 14, 2024 | 6.82 | 6.98 | 6.78 | 6.89 | 6.89 | 124,059,449 |
Oct 11, 2024 | 6.83 | 6.89 | 6.68 | 6.72 | 6.72 | 58,526,078 |
Oct 10, 2024 | 6.73 | 6.97 | 6.66 | 6.83 | 6.83 | 126,833,544 |
Oct 9, 2024 | 6.99 | 7.02 | 6.63 | 6.63 | 6.63 | 136,265,667 |
Oct 8, 2024 | 7.50 | 7.66 | 6.85 | 7.20 | 7.20 | 229,490,494 |
Sep 30, 2024 | 6.79 | 7.09 | 6.65 | 7.01 | 7.01 | 163,444,323 |
Sep 27, 2024 | 6.86 | 7.03 | 6.53 | 6.65 | 6.65 | 66,385,142 |
Sep 26, 2024 | 6.44 | 6.73 | 6.40 | 6.71 | 6.71 | 91,304,495 |
Sep 25, 2024 | 6.41 | 6.54 | 6.34 | 6.40 | 6.40 | 68,411,309 |
Sep 24, 2024 | 6.06 | 6.33 | 5.99 | 6.29 | 6.29 | 82,878,232 |
Sep 23, 2024 | 5.88 | 6.02 | 5.83 | 6.01 | 6.01 | 35,174,679 |
Sep 20, 2024 | 5.86 | 5.91 | 5.83 | 5.88 | 5.88 | 33,786,991 |
Sep 19, 2024 | 5.86 | 5.87 | 5.76 | 5.87 | 5.87 | 34,464,484 |
Sep 18, 2024 | 5.80 | 5.85 | 5.76 | 5.84 | 5.84 | 22,027,659 |
Sep 13, 2024 | 5.82 | 5.85 | 5.77 | 5.81 | 5.81 | 28,416,185 |
Sep 12, 2024 | 5.69 | 5.82 | 5.66 | 5.80 | 5.80 | 38,781,504 |
Sep 11, 2024 | 5.85 | 5.86 | 5.67 | 5.70 | 5.70 | 44,995,756 |
Sep 10, 2024 | 5.82 | 5.88 | 5.78 | 5.88 | 5.88 | 36,961,167 |
Sep 9, 2024 | 5.90 | 5.90 | 5.78 | 5.82 | 5.82 | 35,953,473 |
Sep 6, 2024 | 5.91 | 6.02 | 5.90 | 5.91 | 5.91 | 34,490,141 |
Sep 5, 2024 | 5.98 | 5.99 | 5.89 | 5.91 | 5.91 | 38,676,200 |
Sep 4, 2024 | 6.01 | 6.06 | 5.93 | 5.96 | 5.96 | 41,839,702 |
Sep 3, 2024 | 6.16 | 6.17 | 5.96 | 6.03 | 6.03 | 64,778,435 |
Sep 2, 2024 | 6.14 | 6.21 | 6.10 | 6.16 | 6.16 | 58,866,827 |
Aug 30, 2024 | 6.37 | 6.40 | 6.14 | 6.15 | 6.15 | 85,006,996 |
Aug 29, 2024 | 6.59 | 6.60 | 6.36 | 6.38 | 6.38 | 64,377,710 |
Aug 28, 2024 | 6.70 | 6.74 | 6.57 | 6.59 | 6.59 | 31,534,044 |
Aug 27, 2024 | 6.66 | 6.74 | 6.62 | 6.69 | 6.69 | 30,710,997 |
Aug 26, 2024 | 6.65 | 6.68 | 6.57 | 6.64 | 6.64 | 35,979,926 |
Aug 23, 2024 | 6.72 | 6.73 | 6.60 | 6.66 | 6.66 | 31,777,198 |
Aug 22, 2024 | 6.62 | 6.74 | 6.59 | 6.69 | 6.69 | 46,088,775 |
Aug 21, 2024 | 6.58 | 6.70 | 6.53 | 6.63 | 6.63 | 54,936,431 |
Aug 20, 2024 | 6.62 | 6.66 | 6.56 | 6.59 | 6.59 | 42,753,847 |
Aug 19, 2024 | 6.53 | 6.63 | 6.46 | 6.61 | 6.61 | 47,732,303 |
Aug 16, 2024 | 6.42 | 6.53 | 6.40 | 6.51 | 6.51 | 41,429,606 |
Aug 15, 2024 | 6.32 | 6.45 | 6.28 | 6.43 | 6.43 | 50,870,193 |
Aug 14, 2024 | 6.22 | 6.33 | 6.21 | 6.32 | 6.32 | 37,099,054 |
Aug 13, 2024 | 6.11 | 6.22 | 6.09 | 6.22 | 6.22 | 45,031,534 |
Aug 12, 2024 | 6.12 | 6.14 | 6.09 | 6.11 | 6.11 | 24,195,468 |
Aug 9, 2024 | 6.11 | 6.19 | 6.10 | 6.13 | 6.13 | 23,921,380 |
Aug 8, 2024 | 6.12 | 6.16 | 6.07 | 6.11 | 6.11 | 27,774,830 |
Aug 7, 2024 | 6.09 | 6.18 | 6.08 | 6.11 | 6.11 | 34,393,589 |
Aug 6, 2024 | 6.24 | 6.27 | 6.05 | 6.10 | 6.10 | 44,837,408 |
Aug 5, 2024 | 6.34 | 6.34 | 6.18 | 6.21 | 6.21 | 42,501,895 |
Aug 2, 2024 | 6.33 | 6.38 | 6.27 | 6.30 | 6.30 | 33,588,980 |
Aug 1, 2024 | 6.27 | 6.36 | 6.20 | 6.32 | 6.32 | 45,661,855 |
Jul 31, 2024 | 6.25 | 6.29 | 6.22 | 6.27 | 6.27 | 36,025,905 |
Jul 30, 2024 | 6.26 | 6.30 | 6.20 | 6.25 | 6.25 | 30,569,262 |
Jul 29, 2024 | 6.10 | 6.28 | 6.05 | 6.28 | 6.28 | 48,570,726 |
Jul 26, 2024 | 6.24 | 6.24 | 6.07 | 6.11 | 6.11 | 47,169,610 |
Jul 25, 2024 | 6.39 | 6.40 | 6.17 | 6.23 | 6.23 | 61,718,380 |
Jul 24, 2024 | 6.34 | 6.41 | 6.31 | 6.38 | 6.38 | 40,582,896 |
Jul 23, 2024 | 6.30 | 6.45 | 6.27 | 6.35 | 6.35 | 59,294,515 |
Jul 22, 2024 | 6.41 | 6.43 | 6.25 | 6.30 | 6.30 | 48,964,189 |
Jul 19, 2024 | 6.51 | 6.51 | 6.37 | 6.44 | 6.44 | 48,295,561 |
Jul 18, 2024 | 6.53 | 6.54 | 6.43 | 6.51 | 6.51 | 41,487,927 |
Jul 17, 2024 | 6.46 | 6.55 | 6.45 | 6.54 | 6.54 | 41,163,436 |
Jul 16, 2024 | 6.56 | 6.59 | 6.43 | 6.48 | 6.48 | 49,717,569 |
Jul 15, 2024 | 6.50 | 6.57 | 6.47 | 6.57 | 6.57 | 34,871,557 |
Jul 12, 2024 | 6.40 | 6.51 | 6.38 | 6.48 | 6.48 | 44,118,717 |
Jul 11, 2024 | 6.47 | 6.48 | 6.36 | 6.38 | 6.38 | 41,765,771 |
Jul 10, 2024 | 0.33 Dividend | |||||
Jul 10, 2024 | 6.45 | 6.47 | 6.40 | 6.46 | 6.46 | 43,033,947 |
Jul 9, 2024 | 6.71 | 6.77 | 6.62 | 6.72 | 6.39 | 53,384,954 |
Jul 8, 2024 | 6.59 | 6.74 | 6.58 | 6.71 | 6.38 | 45,992,346 |
Jul 5, 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.52 | - |
Jul 4, 2024 | 6.81 | 6.90 | 6.80 | 6.85 | 6.52 | 48,829,530 |
Jul 3, 2024 | 6.98 | 6.99 | 6.78 | 6.84 | 6.51 | 64,489,135 |
Jul 2, 2024 | 6.78 | 7.00 | 6.78 | 6.98 | 6.64 | 64,653,455 |
Jul 1, 2024 | 6.69 | 6.84 | 6.68 | 6.79 | 6.46 | 44,003,850 |
Jun 28, 2024 | 6.67 | 6.75 | 6.63 | 6.70 | 6.37 | 42,719,360 |
Jun 27, 2024 | 6.59 | 6.76 | 6.56 | 6.68 | 6.36 | 64,645,094 |
Jun 26, 2024 | 6.57 | 6.70 | 6.56 | 6.60 | 6.28 | 51,451,426 |
Jun 25, 2024 | 6.53 | 6.66 | 6.49 | 6.59 | 6.27 | 53,915,826 |
Jun 24, 2024 | 6.62 | 6.62 | 6.46 | 6.52 | 6.20 | 70,117,481 |
Jun 21, 2024 | 6.52 | 6.66 | 6.47 | 6.66 | 6.34 | 139,695,882 |
Jun 20, 2024 | 6.54 | 6.56 | 6.45 | 6.52 | 6.20 | 43,504,445 |
Jun 19, 2024 | 6.54 | 6.66 | 6.51 | 6.54 | 6.22 | 61,050,863 |
Jun 18, 2024 | 6.45 | 6.54 | 6.37 | 6.54 | 6.22 | 65,767,539 |
Jun 17, 2024 | 6.44 | 6.48 | 6.25 | 6.46 | 6.15 | 121,957,432 |
Jun 14, 2024 | 6.40 | 6.51 | 6.34 | 6.48 | 6.17 | 190,374,551 |
Jun 13, 2024 | 6.54 | 6.55 | 6.35 | 6.40 | 6.09 | 108,190,375 |
Jun 12, 2024 | 6.68 | 6.69 | 6.44 | 6.54 | 6.22 | 106,082,247 |
Jun 11, 2024 | 6.91 | 6.92 | 6.67 | 6.68 | 6.36 | 80,245,442 |
Jun 7, 2024 | 6.96 | 7.05 | 6.85 | 6.94 | 6.60 | 49,123,351 |
Jun 6, 2024 | 6.92 | 7.00 | 6.91 | 6.92 | 6.58 | 33,254,339 |
Jun 5, 2024 | 7.00 | 7.02 | 6.85 | 6.92 | 6.58 | 37,974,938 |
Jun 4, 2024 | 6.99 | 7.05 | 6.95 | 6.98 | 6.64 | 29,199,834 |
Jun 3, 2024 | 7.19 | 7.21 | 6.96 | 7.01 | 6.67 | 59,449,454 |
May 31, 2024 | 7.14 | 7.25 | 7.10 | 7.21 | 6.86 | 32,662,893 |
May 30, 2024 | 7.12 | 7.22 | 7.10 | 7.13 | 6.78 | 36,105,958 |
May 29, 2024 | 7.26 | 7.36 | 7.17 | 7.18 | 6.83 | 47,913,990 |
May 28, 2024 | 7.30 | 7.36 | 7.22 | 7.31 | 6.96 | 45,696,494 |
May 27, 2024 | 7.09 | 7.34 | 7.05 | 7.32 | 6.96 | 71,358,944 |
May 24, 2024 | 7.13 | 7.19 | 7.06 | 7.08 | 6.74 | 47,113,838 |
May 23, 2024 | 7.08 | 7.22 | 7.02 | 7.12 | 6.77 | 56,439,601 |
May 22, 2024 | 7.04 | 7.15 | 7.00 | 7.09 | 6.75 | 52,460,566 |
May 21, 2024 | 7.00 | 7.07 | 6.95 | 7.04 | 6.70 | 41,959,763 |
May 20, 2024 | 7.02 | 7.10 | 6.97 | 6.99 | 6.65 | 45,915,603 |
May 17, 2024 | 6.95 | 7.02 | 6.94 | 7.02 | 6.68 | 50,341,246 |
May 16, 2024 | 6.84 | 6.99 | 6.83 | 6.97 | 6.63 | 76,751,464 |
May 15, 2024 | 6.88 | 6.88 | 6.78 | 6.82 | 6.49 | 57,758,732 |
May 14, 2024 | 7.05 | 7.06 | 6.87 | 6.91 | 6.57 | 61,241,013 |
May 13, 2024 | 7.01 | 7.09 | 6.96 | 7.07 | 6.73 | 55,357,148 |
May 10, 2024 | 6.99 | 7.07 | 6.97 | 7.05 | 6.71 | 47,939,122 |
May 9, 2024 | 7.00 | 7.06 | 6.95 | 6.99 | 6.65 | 58,513,872 |
May 8, 2024 | 6.94 | 7.08 | 6.92 | 7.02 | 6.68 | 78,907,360 |
May 7, 2024 | 6.86 | 6.96 | 6.85 | 6.95 | 6.61 | 57,161,204 |
May 6, 2024 | 6.90 | 6.92 | 6.84 | 6.88 | 6.55 | 58,930,110 |
Apr 30, 2024 | 6.86 | 6.97 | 6.85 | 6.88 | 6.55 | 62,561,294 |
Apr 29, 2024 | 6.84 | 6.93 | 6.80 | 6.88 | 6.55 | 71,476,226 |
Apr 26, 2024 | 6.94 | 6.99 | 6.80 | 6.88 | 6.55 | 73,948,644 |
Apr 25, 2024 | 6.95 | 6.99 | 6.89 | 6.96 | 6.62 | 60,430,867 |
Apr 24, 2024 | 7.00 | 7.07 | 6.93 | 6.95 | 6.61 | 72,002,396 |
Apr 23, 2024 | 7.00 | 7.11 | 6.91 | 7.04 | 6.70 | 94,578,000 |
Apr 22, 2024 | 7.33 | 7.33 | 6.99 | 7.02 | 6.68 | 142,421,538 |
Apr 19, 2024 | 7.50 | 7.54 | 7.22 | 7.27 | 6.92 | 257,710,834 |
Apr 18, 2024 | 7.31 | 8.00 | 7.28 | 7.93 | 7.55 | 348,767,673 |
Apr 17, 2024 | 6.59 | 7.27 | 6.58 | 7.27 | 6.92 | 213,298,730 |
Apr 16, 2024 | 6.73 | 6.80 | 6.61 | 6.61 | 6.29 | 104,742,057 |
Apr 15, 2024 | 6.45 | 6.73 | 6.44 | 6.71 | 6.38 | 75,099,509 |
Apr 12, 2024 | 6.45 | 6.54 | 6.44 | 6.48 | 6.17 | 44,202,114 |
Apr 11, 2024 | 6.44 | 6.50 | 6.35 | 6.47 | 6.16 | 45,464,183 |
Apr 10, 2024 | 6.39 | 6.51 | 6.38 | 6.47 | 6.16 | 75,304,146 |
Apr 9, 2024 | 6.43 | 6.49 | 6.34 | 6.37 | 6.06 | 53,099,991 |
Apr 8, 2024 | 6.24 | 6.45 | 6.20 | 6.43 | 6.12 | 68,677,170 |
Apr 3, 2024 | 6.28 | 6.29 | 6.21 | 6.24 | 5.94 | 29,587,577 |
Apr 2, 2024 | 6.24 | 6.32 | 6.22 | 6.27 | 5.97 | 35,087,288 |
Apr 1, 2024 | 6.23 | 6.26 | 6.19 | 6.25 | 5.95 | 32,891,801 |
Mar 29, 2024 | 6.16 | 6.26 | 6.16 | 6.24 | 5.94 | 21,645,814 |
Mar 28, 2024 | 6.29 | 6.33 | 6.16 | 6.18 | 5.88 | 48,647,708 |
Mar 27, 2024 | 6.25 | 6.35 | 6.23 | 6.29 | 5.98 | 43,667,800 |
Mar 26, 2024 | 6.26 | 6.28 | 6.18 | 6.24 | 5.94 | 33,081,558 |
Mar 25, 2024 | 6.14 | 6.26 | 6.11 | 6.22 | 5.92 | 48,673,486 |
Mar 22, 2024 | 6.27 | 6.27 | 6.06 | 6.13 | 5.83 | 82,432,347 |
Mar 21, 2024 | 6.31 | 6.40 | 6.28 | 6.36 | 6.05 | 37,308,446 |
Mar 20, 2024 | 6.20 | 6.34 | 6.16 | 6.31 | 6.00 | 37,997,091 |
Mar 19, 2024 | 6.27 | 6.28 | 6.20 | 6.21 | 5.91 | 25,829,693 |
Mar 18, 2024 | 6.23 | 6.29 | 6.20 | 6.24 | 5.94 | 33,697,093 |
Mar 15, 2024 | 6.21 | 6.28 | 6.19 | 6.21 | 5.91 | 35,336,391 |
Mar 14, 2024 | 6.18 | 6.29 | 6.17 | 6.18 | 5.88 | 27,367,896 |
Mar 13, 2024 | 6.23 | 6.23 | 6.12 | 6.20 | 5.90 | 36,520,539 |
Mar 12, 2024 | 6.37 | 6.37 | 6.19 | 6.22 | 5.92 | 57,848,263 |
Mar 11, 2024 | 6.41 | 6.44 | 6.31 | 6.38 | 6.07 | 42,087,030 |
Mar 8, 2024 | 6.43 | 6.49 | 6.39 | 6.40 | 6.09 | 39,778,851 |
Mar 7, 2024 | 6.43 | 6.51 | 6.42 | 6.44 | 6.13 | 33,313,545 |
Mar 6, 2024 | 6.53 | 6.60 | 6.43 | 6.45 | 6.14 | 40,797,103 |
Mar 5, 2024 | 6.34 | 6.54 | 6.32 | 6.53 | 6.21 | 53,038,756 |
Mar 4, 2024 | 6.40 | 6.40 | 6.27 | 6.36 | 6.05 | 51,302,748 |
Mar 1, 2024 | 6.40 | 6.47 | 6.36 | 6.44 | 6.13 | 36,838,090 |
Feb 29, 2024 | 6.40 | 6.45 | 6.37 | 6.43 | 6.12 | 40,078,340 |
Feb 28, 2024 | 6.45 | 6.48 | 6.35 | 6.41 | 6.10 | 46,185,040 |
Feb 27, 2024 | 6.44 | 6.56 | 6.42 | 6.46 | 6.15 | 43,425,531 |
Feb 26, 2024 | 6.59 | 6.63 | 6.42 | 6.45 | 6.14 | 46,105,851 |
Feb 23, 2024 | 6.62 | 6.77 | 6.58 | 6.62 | 6.30 | 50,183,733 |
Feb 22, 2024 | 6.53 | 6.63 | 6.47 | 6.62 | 6.30 | 51,204,078 |
Feb 21, 2024 | 6.34 | 6.68 | 6.31 | 6.57 | 6.25 | 85,821,565 |
Feb 20, 2024 | 6.30 | 6.44 | 6.24 | 6.37 | 6.06 | 59,136,637 |
Feb 19, 2024 | 6.10 | 6.32 | 6.01 | 6.30 | 5.99 | 92,846,525 |
Feb 8, 2024 | 6.17 | 6.17 | 5.89 | 6.10 | 5.80 | 109,655,074 |
Feb 7, 2024 | 6.25 | 6.28 | 6.08 | 6.18 | 5.88 | 123,658,717 |
Feb 6, 2024 | 6.33 | 6.38 | 6.22 | 6.32 | 6.01 | 97,023,613 |
Feb 5, 2024 | 6.13 | 6.45 | 6.13 | 6.35 | 6.04 | 129,227,359 |
Feb 2, 2024 | 6.15 | 6.33 | 6.08 | 6.08 | 5.78 | 73,148,836 |
Feb 1, 2024 | 6.23 | 6.30 | 6.14 | 6.16 | 5.86 | 64,621,391 |
Jan 31, 2024 | 6.17 | 6.32 | 6.17 | 6.26 | 5.96 | 61,121,366 |
Jan 30, 2024 | 6.26 | 6.35 | 6.13 | 6.24 | 5.94 | 83,920,001 |
Jan 29, 2024 | 6.03 | 6.52 | 5.99 | 6.31 | 6.00 | 131,313,213 |
Jan 26, 2024 | 5.98 | 6.07 | 5.89 | 6.03 | 5.74 | 68,625,629 |
Jan 25, 2024 | 5.78 | 5.97 | 5.77 | 5.95 | 5.66 | 76,681,864 |
Jan 24, 2024 | 5.65 | 5.76 | 5.62 | 5.75 | 5.47 | 50,179,096 |
Jan 23, 2024 | 5.58 | 5.64 | 5.52 | 5.62 | 5.35 | 46,199,762 |
Jan 22, 2024 | 5.61 | 5.67 | 5.51 | 5.57 | 5.30 | 59,509,201 |
Jan 19, 2024 | 5.61 | 5.64 | 5.54 | 5.61 | 5.34 | 30,776,385 |
Jan 18, 2024 | 5.63 | 5.67 | 5.49 | 5.62 | 5.35 | 54,338,466 |
Jan 17, 2024 | 5.72 | 5.77 | 5.65 | 5.65 | 5.38 | 40,716,400 |
Jan 16, 2024 | 5.64 | 5.78 | 5.63 | 5.74 | 5.46 | 52,898,949 |
Jan 15, 2024 | 5.59 | 5.67 | 5.55 | 5.65 | 5.38 | 31,549,623 |
Jan 12, 2024 | 5.51 | 5.65 | 5.50 | 5.59 | 5.32 | 32,505,520 |
Jan 11, 2024 | 5.58 | 5.60 | 5.51 | 5.52 | 5.25 | 38,428,471 |
Jan 10, 2024 | 5.58 | 5.64 | 5.55 | 5.59 | 5.32 | 35,607,265 |
Jan 9, 2024 | 5.54 | 5.61 | 5.48 | 5.59 | 5.32 | 49,418,121 |
Jan 8, 2024 | 5.60 | 5.69 | 5.50 | 5.56 | 5.29 | 71,390,202 |
Jan 5, 2024 | 5.43 | 5.83 | 5.42 | 5.67 | 5.39 | 110,012,212 |
Jan 4, 2024 | 5.39 | 5.44 | 5.36 | 5.43 | 5.17 | 34,764,343 |
Jan 3, 2024 | 5.29 | 5.38 | 5.28 | 5.37 | 5.11 | 32,952,992 |
Jan 2, 2024 | 5.30 | 5.33 | 5.27 | 5.29 | 5.03 | 28,275,040 |
Dec 29, 2023 | 5.31 | 5.34 | 5.28 | 5.29 | 5.03 | 23,431,246 |
Dec 28, 2023 | 5.27 | 5.33 | 5.24 | 5.32 | 5.06 | 39,203,873 |
Dec 27, 2023 | 5.24 | 5.26 | 5.20 | 5.25 | 5.00 | 19,304,982 |
Dec 26, 2023 | 5.27 | 5.30 | 5.23 | 5.24 | 4.99 | 19,347,317 |
Dec 25, 2023 | 5.27 | 5.29 | 5.24 | 5.28 | 5.02 | 16,869,576 |
Dec 22, 2023 | 5.23 | 5.29 | 5.23 | 5.26 | 5.00 | 22,392,381 |
Dec 21, 2023 | 5.24 | 5.26 | 5.19 | 5.24 | 4.99 | 24,555,439 |
Dec 20, 2023 | 5.26 | 5.31 | 5.24 | 5.25 | 5.00 | 16,653,712 |
Dec 19, 2023 | 5.27 | 5.29 | 5.23 | 5.25 | 5.00 | 17,189,200 |
Dec 18, 2023 | 5.26 | 5.31 | 5.22 | 5.27 | 5.01 | 25,833,548 |
Dec 15, 2023 | 5.30 | 5.35 | 5.25 | 5.25 | 5.00 | 18,271,540 |
Dec 14, 2023 | 5.35 | 5.35 | 5.28 | 5.30 | 5.04 | 16,182,520 |
Dec 13, 2023 | 5.37 | 5.38 | 5.32 | 5.33 | 5.07 | 20,352,304 |
Dec 12, 2023 | 5.26 | 5.37 | 5.23 | 5.36 | 5.10 | 33,585,130 |
Dec 11, 2023 | 5.29 | 5.30 | 5.17 | 5.27 | 5.01 | 43,562,260 |
Dec 8, 2023 | 5.28 | 5.38 | 5.24 | 5.31 | 5.05 | 38,772,597 |
Dec 7, 2023 | 5.25 | 5.29 | 5.19 | 5.28 | 5.02 | 35,378,846 |
Dec 6, 2023 | 5.31 | 5.34 | 5.19 | 5.24 | 4.99 | 36,878,461 |
Dec 5, 2023 | 5.41 | 5.42 | 5.31 | 5.31 | 5.05 | 27,063,024 |
Dec 4, 2023 | 5.46 | 5.51 | 5.41 | 5.41 | 5.15 | 21,775,200 |
Dec 1, 2023 | 5.39 | 5.48 | 5.37 | 5.46 | 5.20 | 35,681,880 |
Nov 30, 2023 | 5.35 | 5.43 | 5.33 | 5.39 | 5.13 | 29,499,342 |
Nov 29, 2023 | 5.41 | 5.44 | 5.32 | 5.33 | 5.07 | 34,660,611 |
Nov 28, 2023 | 5.42 | 5.42 | 5.38 | 5.41 | 5.15 | 26,321,458 |
Nov 27, 2023 | 5.46 | 5.47 | 5.37 | 5.40 | 5.14 | 25,606,960 |
Nov 24, 2023 | 5.45 | 5.48 | 5.43 | 5.45 | 5.19 | 18,899,193 |
Nov 23, 2023 | 5.46 | 5.48 | 5.43 | 5.45 | 5.19 | 15,849,162 |
Nov 22, 2023 | 5.45 | 5.50 | 5.44 | 5.45 | 5.19 | 20,605,655 |
Nov 21, 2023 | 5.43 | 5.49 | 5.42 | 5.47 | 5.20 | 29,528,726 |
Nov 20, 2023 | 5.41 | 5.43 | 5.37 | 5.42 | 5.16 | 14,997,284 |
Nov 17, 2023 | 5.43 | 5.46 | 5.39 | 5.40 | 5.14 | 22,059,701 |
Nov 16, 2023 | 5.44 | 5.48 | 5.42 | 5.44 | 5.18 | 18,351,288 |
Nov 15, 2023 | 5.44 | 5.46 | 5.41 | 5.45 | 5.19 | 24,621,209 |
Nov 14, 2023 | 5.40 | 5.45 | 5.38 | 5.40 | 5.14 | 24,530,974 |
Nov 13, 2023 | 5.39 | 5.41 | 5.33 | 5.39 | 5.13 | 26,392,822 |
Nov 10, 2023 | 5.43 | 5.49 | 5.39 | 5.40 | 5.14 | 25,249,722 |
Nov 9, 2023 | 5.39 | 5.45 | 5.37 | 5.44 | 5.18 | 30,574,856 |
Nov 8, 2023 | 5.40 | 5.43 | 5.37 | 5.38 | 5.12 | 22,867,876 |
Nov 7, 2023 | 5.39 | 5.44 | 5.38 | 5.42 | 5.16 | 28,280,562 |
Nov 6, 2023 | 5.46 | 5.48 | 5.36 | 5.41 | 5.15 | 51,773,486 |
Nov 3, 2023 | 5.50 | 5.50 | 5.44 | 5.45 | 5.19 | 31,336,793 |
Nov 2, 2023 | 5.42 | 5.54 | 5.41 | 5.50 | 5.23 | 38,047,016 |
Nov 1, 2023 | 5.39 | 5.44 | 5.35 | 5.42 | 5.16 | 40,832,428 |
Related Tickers
601077.SS Chongqing Rural Commercial Bank Co., Ltd.
5.73
+2.87%
601169.SS Bank of Beijing Co., Ltd.
5.70
+0.88%
601818.SS China Everbright Bank Company Limited
3.4500
0.00%
PTBRY PT Bank Negara Indonesia (Persero) Tbk
16.98
0.00%
SGBLY Standard Bank Group Limited
14.00
+1.74%
601166.SS Industrial Bank Co., Ltd.
18.29
+0.05%
HSBK.IL Halyk Bank of Kazakhstan Joint Stock Company
18.44
-0.32%
2834.TW Taiwan Business Bank, Ltd.
15.40
-0.65%
2891.TW CTBC Financial Holding Co., Ltd.
35.70
-0.56%