Shanghai - Delayed Quote • CNY
Shanghai Pudong Development Bank Co., Ltd. (600000.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 |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.38 | 7.40 | 7.30 | 7.36 | 7.36 | 24,758,859 |
| Apr 23, 2024 | 7.32 | 7.40 | 7.25 | 7.34 | 7.34 | 44,055,644 |
| Apr 22, 2024 | 7.36 | 7.43 | 7.28 | 7.29 | 7.29 | 32,694,690 |
| Apr 19, 2024 | 7.32 | 7.40 | 7.26 | 7.34 | 7.34 | 38,004,160 |
| Apr 18, 2024 | 7.34 | 7.46 | 7.31 | 7.33 | 7.33 | 46,822,476 |
| Apr 17, 2024 | 7.26 | 7.35 | 7.18 | 7.34 | 7.34 | 43,151,857 |
| Apr 16, 2024 | 7.25 | 7.32 | 7.21 | 7.26 | 7.26 | 40,203,325 |
| Apr 15, 2024 | 7.12 | 7.30 | 7.12 | 7.30 | 7.30 | 48,310,304 |
| Apr 12, 2024 | 7.20 | 7.26 | 7.12 | 7.13 | 7.13 | 32,809,731 |
| Apr 11, 2024 | 7.23 | 7.28 | 7.19 | 7.24 | 7.24 | 25,364,241 |
| Apr 10, 2024 | 7.26 | 7.33 | 7.23 | 7.27 | 7.27 | 22,436,726 |
| Apr 9, 2024 | 7.29 | 7.32 | 7.25 | 7.26 | 7.26 | 20,335,543 |
| Apr 8, 2024 | 7.23 | 7.32 | 7.19 | 7.28 | 7.28 | 32,764,493 |
| Apr 3, 2024 | 7.23 | 7.28 | 7.19 | 7.23 | 7.23 | 25,254,107 |
| Apr 2, 2024 | 7.24 | 7.31 | 7.22 | 7.27 | 7.27 | 35,095,170 |
| Apr 1, 2024 | 7.15 | 7.24 | 7.14 | 7.23 | 7.23 | 36,028,832 |
| Mar 29, 2024 | 7.13 | 7.19 | 7.13 | 7.13 | 7.13 | 8,274,390 |
| Mar 28, 2024 | 7.19 | 7.20 | 7.11 | 7.17 | 7.17 | 34,535,966 |
| Mar 27, 2024 | 7.14 | 7.23 | 7.11 | 7.17 | 7.17 | 41,943,066 |
| Mar 26, 2024 | 7.09 | 7.15 | 7.07 | 7.15 | 7.15 | 35,111,522 |
| Mar 25, 2024 | 7.06 | 7.09 | 7.01 | 7.06 | 7.06 | 24,439,536 |
| Mar 22, 2024 | 7.08 | 7.12 | 6.96 | 7.04 | 7.04 | 35,960,453 |
| Mar 21, 2024 | 7.06 | 7.13 | 7.03 | 7.10 | 7.10 | 41,924,870 |
| Mar 20, 2024 | 7.01 | 7.06 | 6.98 | 7.03 | 7.03 | 19,542,993 |
| Mar 19, 2024 | 7.08 | 7.08 | 7.01 | 7.01 | 7.01 | 22,848,715 |
| Mar 18, 2024 | 7.06 | 7.13 | 7.06 | 7.09 | 7.09 | 26,558,472 |
| Mar 15, 2024 | 7.04 | 7.09 | 7.03 | 7.09 | 7.09 | 29,599,544 |
| Mar 14, 2024 | 7.04 | 7.09 | 7.03 | 7.04 | 7.04 | 18,703,556 |
| Mar 13, 2024 | 7.12 | 7.12 | 7.03 | 7.04 | 7.04 | 25,948,461 |
| Mar 12, 2024 | 7.11 | 7.15 | 7.08 | 7.10 | 7.10 | 29,030,476 |
| Mar 11, 2024 | 7.13 | 7.17 | 7.06 | 7.11 | 7.11 | 26,195,498 |
| Mar 8, 2024 | 7.12 | 7.17 | 7.11 | 7.12 | 7.12 | 19,861,794 |
| Mar 7, 2024 | 7.12 | 7.20 | 7.11 | 7.14 | 7.14 | 24,690,348 |
| Mar 6, 2024 | 7.17 | 7.22 | 7.12 | 7.12 | 7.12 | 25,918,749 |
| Mar 5, 2024 | 7.05 | 7.18 | 7.04 | 7.16 | 7.16 | 41,756,232 |
| Mar 4, 2024 | 7.12 | 7.12 | 7.05 | 7.07 | 7.07 | 27,855,963 |
| Mar 1, 2024 | 7.13 | 7.16 | 7.10 | 7.11 | 7.11 | 29,431,801 |
| Feb 29, 2024 | 7.11 | 7.17 | 7.09 | 7.15 | 7.15 | 34,288,217 |
| Feb 28, 2024 | 7.12 | 7.16 | 7.08 | 7.10 | 7.10 | 35,826,714 |
| Feb 27, 2024 | 7.07 | 7.15 | 7.06 | 7.14 | 7.14 | 24,862,246 |
| Feb 26, 2024 | 7.26 | 7.28 | 7.09 | 7.10 | 7.10 | 42,483,070 |
| Feb 23, 2024 | 7.21 | 7.33 | 7.20 | 7.28 | 7.28 | 37,939,600 |
| Feb 22, 2024 | 7.24 | 7.27 | 7.18 | 7.21 | 7.21 | 33,665,209 |
| Feb 21, 2024 | 7.11 | 7.32 | 7.09 | 7.24 | 7.24 | 58,809,554 |
| Feb 20, 2024 | 7.13 | 7.15 | 7.06 | 7.10 | 7.10 | 32,408,954 |
| Feb 19, 2024 | 6.98 | 7.13 | 6.95 | 7.12 | 7.12 | 57,869,788 |
| Feb 8, 2024 | 6.95 | 6.97 | 6.82 | 6.96 | 6.96 | 67,164,744 |
| Feb 7, 2024 | 7.02 | 7.03 | 6.85 | 6.94 | 6.94 | 83,731,296 |
| Feb 6, 2024 | 6.89 | 7.00 | 6.86 | 7.00 | 7.00 | 71,683,218 |
| Feb 5, 2024 | 6.84 | 6.92 | 6.76 | 6.89 | 6.89 | 82,713,695 |
| Feb 2, 2024 | 6.82 | 6.92 | 6.72 | 6.84 | 6.84 | 59,482,913 |
| Feb 1, 2024 | 6.83 | 6.88 | 6.78 | 6.80 | 6.80 | 44,252,421 |
| Jan 31, 2024 | 6.81 | 6.88 | 6.74 | 6.83 | 6.83 | 45,661,999 |
| Jan 30, 2024 | 6.90 | 6.95 | 6.82 | 6.83 | 6.83 | 40,737,046 |
| Jan 29, 2024 | 6.86 | 6.97 | 6.85 | 6.90 | 6.90 | 55,269,921 |
| Jan 26, 2024 | 6.78 | 6.91 | 6.75 | 6.87 | 6.87 | 70,997,933 |
| Jan 25, 2024 | 6.73 | 6.80 | 6.70 | 6.77 | 6.77 | 50,256,871 |
| Jan 24, 2024 | 6.64 | 6.73 | 6.60 | 6.71 | 6.71 | 53,746,498 |
| Jan 23, 2024 | 6.58 | 6.65 | 6.50 | 6.62 | 6.62 | 33,298,531 |
| Jan 22, 2024 | 6.58 | 6.67 | 6.53 | 6.59 | 6.59 | 67,173,480 |
| Jan 19, 2024 | 6.52 | 6.62 | 6.47 | 6.59 | 6.59 | 57,640,079 |
| Jan 18, 2024 | 6.53 | 6.58 | 6.36 | 6.56 | 6.56 | 73,994,422 |
| Jan 17, 2024 | 6.58 | 6.62 | 6.52 | 6.53 | 6.53 | 48,249,869 |
| Jan 16, 2024 | 6.49 | 6.60 | 6.49 | 6.59 | 6.59 | 53,186,496 |
| Jan 15, 2024 | 6.50 | 6.54 | 6.47 | 6.51 | 6.51 | 28,694,155 |
| Jan 12, 2024 | 6.52 | 6.56 | 6.50 | 6.50 | 6.50 | 34,624,053 |
| Jan 11, 2024 | 6.56 | 6.59 | 6.52 | 6.53 | 6.53 | 35,914,708 |
| Jan 10, 2024 | 6.61 | 6.63 | 6.57 | 6.57 | 6.57 | 22,240,946 |
| Jan 9, 2024 | 6.60 | 6.64 | 6.54 | 6.61 | 6.61 | 30,741,897 |
| Jan 8, 2024 | 6.68 | 6.71 | 6.56 | 6.59 | 6.59 | 37,520,337 |
| Jan 5, 2024 | 6.60 | 6.76 | 6.59 | 6.68 | 6.68 | 44,421,387 |
| Jan 4, 2024 | 6.64 | 6.67 | 6.55 | 6.62 | 6.62 | 28,885,978 |
| Jan 3, 2024 | 6.59 | 6.65 | 6.59 | 6.64 | 6.64 | 18,203,654 |
| Jan 2, 2024 | 6.63 | 6.65 | 6.60 | 6.60 | 6.60 | 22,066,700 |
| Dec 29, 2023 | 6.66 | 6.70 | 6.61 | 6.62 | 6.62 | 33,801,429 |
| Dec 28, 2023 | 6.60 | 6.69 | 6.59 | 6.68 | 6.68 | 34,802,733 |
| Dec 27, 2023 | 6.56 | 6.61 | 6.51 | 6.60 | 6.60 | 18,422,704 |
| Dec 26, 2023 | 6.57 | 6.60 | 6.54 | 6.56 | 6.56 | 11,934,542 |
| Dec 25, 2023 | 6.56 | 6.61 | 6.55 | 6.58 | 6.58 | 12,904,349 |
| Dec 22, 2023 | 6.57 | 6.61 | 6.53 | 6.58 | 6.58 | 23,589,282 |
| Dec 21, 2023 | 6.52 | 6.59 | 6.49 | 6.57 | 6.57 | 28,140,927 |
| Dec 20, 2023 | 6.58 | 6.62 | 6.53 | 6.53 | 6.53 | 19,369,874 |
| Dec 19, 2023 | 6.58 | 6.59 | 6.53 | 6.56 | 6.56 | 18,988,512 |
| Dec 18, 2023 | 6.57 | 6.61 | 6.51 | 6.58 | 6.58 | 27,523,762 |
| Dec 15, 2023 | 6.66 | 6.70 | 6.57 | 6.57 | 6.57 | 33,702,985 |
| Dec 14, 2023 | 6.70 | 6.72 | 6.63 | 6.64 | 6.64 | 19,863,107 |
| Dec 13, 2023 | 6.70 | 6.75 | 6.67 | 6.71 | 6.71 | 28,683,394 |
| Dec 12, 2023 | 6.68 | 6.73 | 6.64 | 6.71 | 6.71 | 17,003,582 |
| Dec 11, 2023 | 6.64 | 6.72 | 6.53 | 6.72 | 6.72 | 33,616,409 |
| Dec 8, 2023 | 6.60 | 6.68 | 6.58 | 6.67 | 6.67 | 29,519,687 |
| Dec 7, 2023 | 6.61 | 6.64 | 6.53 | 6.61 | 6.61 | 30,541,661 |
| Dec 6, 2023 | 6.70 | 6.71 | 6.61 | 6.61 | 6.61 | 39,833,177 |
| Dec 5, 2023 | 6.82 | 6.82 | 6.69 | 6.71 | 6.71 | 34,604,936 |
| Dec 4, 2023 | 6.86 | 6.87 | 6.81 | 6.81 | 6.81 | 18,858,701 |
| Dec 1, 2023 | 6.85 | 6.90 | 6.82 | 6.85 | 6.85 | 28,946,191 |
| Nov 30, 2023 | 6.82 | 6.89 | 6.82 | 6.85 | 6.85 | 31,711,200 |
| Nov 29, 2023 | 6.88 | 6.88 | 6.80 | 6.82 | 6.82 | 28,416,567 |
| Nov 28, 2023 | 6.92 | 6.92 | 6.86 | 6.87 | 6.87 | 18,249,280 |
| Nov 27, 2023 | 6.96 | 6.97 | 6.86 | 6.90 | 6.90 | 23,107,698 |
| Nov 24, 2023 | 6.93 | 6.98 | 6.92 | 6.95 | 6.95 | 20,165,282 |
| Nov 23, 2023 | 6.93 | 6.96 | 6.89 | 6.93 | 6.93 | 15,742,059 |
| Nov 22, 2023 | 6.97 | 6.99 | 6.94 | 6.94 | 6.94 | 17,540,802 |
| Nov 21, 2023 | 6.94 | 7.00 | 6.92 | 6.96 | 6.96 | 29,684,278 |
| Nov 20, 2023 | 6.88 | 6.92 | 6.83 | 6.91 | 6.91 | 18,326,582 |
| Nov 17, 2023 | 6.94 | 6.94 | 6.85 | 6.86 | 6.86 | 20,775,396 |
| Nov 16, 2023 | 6.97 | 6.98 | 6.92 | 6.93 | 6.93 | 14,412,881 |
| Nov 15, 2023 | 6.93 | 6.99 | 6.91 | 6.96 | 6.96 | 24,340,030 |
| Nov 14, 2023 | 6.87 | 6.91 | 6.87 | 6.88 | 6.88 | 13,777,480 |
| Nov 13, 2023 | 6.88 | 6.90 | 6.82 | 6.88 | 6.88 | 14,168,068 |
| Nov 10, 2023 | 6.91 | 6.96 | 6.86 | 6.88 | 6.88 | 20,458,993 |
| Nov 9, 2023 | 6.90 | 6.96 | 6.88 | 6.93 | 6.93 | 21,910,350 |
| Nov 8, 2023 | 6.90 | 6.92 | 6.87 | 6.90 | 6.90 | 17,761,233 |
| Nov 7, 2023 | 6.92 | 6.94 | 6.89 | 6.91 | 6.91 | 15,913,010 |
| Nov 6, 2023 | 6.89 | 6.96 | 6.89 | 6.94 | 6.94 | 19,432,835 |
| Nov 3, 2023 | 6.94 | 6.95 | 6.89 | 6.89 | 6.89 | 22,202,536 |
| Nov 2, 2023 | 6.90 | 6.95 | 6.86 | 6.94 | 6.94 | 24,611,088 |
| Nov 1, 2023 | 6.83 | 6.88 | 6.80 | 6.86 | 6.86 | 28,272,210 |
| Oct 31, 2023 | 6.79 | 6.84 | 6.78 | 6.82 | 6.82 | 26,173,217 |
| Oct 30, 2023 | 6.86 | 6.89 | 6.77 | 6.80 | 6.80 | 52,388,866 |
| Oct 27, 2023 | 6.96 | 7.02 | 6.94 | 6.99 | 6.99 | 19,465,758 |
| Oct 26, 2023 | 6.93 | 7.02 | 6.89 | 6.96 | 6.96 | 24,739,484 |
| Oct 25, 2023 | 6.86 | 6.93 | 6.83 | 6.93 | 6.93 | 26,841,192 |
| Oct 24, 2023 | 6.85 | 6.86 | 6.81 | 6.82 | 6.82 | 28,129,297 |
| Oct 23, 2023 | 6.87 | 6.89 | 6.80 | 6.83 | 6.83 | 23,824,321 |
| Oct 20, 2023 | 6.81 | 6.93 | 6.80 | 6.87 | 6.87 | 31,067,950 |
| Oct 19, 2023 | 7.04 | 7.05 | 6.83 | 6.84 | 6.84 | 61,679,771 |
| Oct 18, 2023 | 7.07 | 7.11 | 7.05 | 7.05 | 7.05 | 21,485,721 |
| Oct 17, 2023 | 7.09 | 7.10 | 7.05 | 7.09 | 7.09 | 19,029,143 |
| Oct 16, 2023 | 7.12 | 7.13 | 7.04 | 7.07 | 7.07 | 24,907,733 |
| Oct 13, 2023 | 7.11 | 7.15 | 7.08 | 7.10 | 7.10 | 19,650,410 |
| Oct 12, 2023 | 7.09 | 7.17 | 7.06 | 7.14 | 7.14 | 36,346,964 |
| Oct 11, 2023 | 7.06 | 7.08 | 7.01 | 7.02 | 7.02 | 24,057,412 |
| Oct 10, 2023 | 7.13 | 7.14 | 7.01 | 7.01 | 7.01 | 24,095,561 |
| Oct 9, 2023 | 7.08 | 7.08 | 7.00 | 7.03 | 7.03 | 27,763,130 |
| Sep 28, 2023 | 7.15 | 7.17 | 7.10 | 7.10 | 7.10 | 22,435,320 |
| Sep 27, 2023 | 7.19 | 7.19 | 7.11 | 7.13 | 7.13 | 32,067,290 |
| Sep 26, 2023 | 7.17 | 7.19 | 7.12 | 7.15 | 7.15 | 21,886,050 |
| Sep 25, 2023 | 7.18 | 7.20 | 7.13 | 7.16 | 7.16 | 30,717,443 |
| Sep 22, 2023 | 7.10 | 7.18 | 7.07 | 7.18 | 7.18 | 32,181,271 |
| Sep 21, 2023 | 7.13 | 7.17 | 7.09 | 7.10 | 7.10 | 27,306,965 |
| Sep 20, 2023 | 7.12 | 7.15 | 7.08 | 7.13 | 7.13 | 16,303,047 |
| Sep 19, 2023 | 7.08 | 7.13 | 7.05 | 7.13 | 7.13 | 28,234,575 |
| Sep 18, 2023 | 7.09 | 7.10 | 7.03 | 7.07 | 7.07 | 22,282,093 |
| Sep 15, 2023 | 7.12 | 7.16 | 7.07 | 7.12 | 7.12 | 34,081,942 |
| Sep 14, 2023 | 7.08 | 7.12 | 7.06 | 7.11 | 7.11 | 35,579,855 |
| Sep 13, 2023 | 7.09 | 7.10 | 7.04 | 7.05 | 7.05 | 20,049,817 |
| Sep 12, 2023 | 7.03 | 7.07 | 7.03 | 7.06 | 7.06 | 20,976,211 |
| Sep 11, 2023 | 7.02 | 7.09 | 7.00 | 7.04 | 7.04 | 24,884,950 |
| Sep 8, 2023 | 7.03 | 7.05 | 7.00 | 7.00 | 7.00 | 18,416,554 |
| Sep 7, 2023 | 7.09 | 7.10 | 7.02 | 7.04 | 7.04 | 20,271,873 |
| Sep 6, 2023 | 7.02 | 7.09 | 7.02 | 7.09 | 7.09 | 16,736,457 |
| Sep 5, 2023 | 7.10 | 7.12 | 7.03 | 7.04 | 7.04 | 22,326,770 |
| Sep 4, 2023 | 7.06 | 7.14 | 7.03 | 7.11 | 7.11 | 36,814,307 |
| Sep 1, 2023 | 6.99 | 7.04 | 6.99 | 7.01 | 7.01 | 21,792,955 |
| Aug 31, 2023 | 7.03 | 7.09 | 6.98 | 6.98 | 6.98 | 32,933,152 |
| Aug 30, 2023 | 7.10 | 7.10 | 7.01 | 7.03 | 7.03 | 28,718,303 |
| Aug 29, 2023 | 7.20 | 7.20 | 7.03 | 7.07 | 7.07 | 50,437,460 |
| Aug 28, 2023 | 7.30 | 7.32 | 7.12 | 7.15 | 7.15 | 66,648,091 |
| Aug 25, 2023 | 6.99 | 7.09 | 6.97 | 7.05 | 7.05 | 24,703,830 |
| Aug 24, 2023 | 7.03 | 7.06 | 6.98 | 6.99 | 6.99 | 24,604,979 |
| Aug 23, 2023 | 7.01 | 7.09 | 6.98 | 7.02 | 7.02 | 30,151,367 |
| Aug 22, 2023 | 6.98 | 7.04 | 6.97 | 7.01 | 7.01 | 32,939,985 |
| Aug 21, 2023 | 7.06 | 7.11 | 6.96 | 6.96 | 6.96 | 42,517,681 |
| Aug 18, 2023 | 7.10 | 7.17 | 7.07 | 7.07 | 7.07 | 28,150,555 |
| Aug 17, 2023 | 7.13 | 7.14 | 7.05 | 7.10 | 7.10 | 37,202,484 |
| Aug 16, 2023 | 7.15 | 7.19 | 7.12 | 7.14 | 7.14 | 22,953,985 |
| Aug 15, 2023 | 7.12 | 7.19 | 7.09 | 7.17 | 7.17 | 31,218,657 |
| Aug 14, 2023 | 7.18 | 7.20 | 7.05 | 7.10 | 7.10 | 44,245,535 |
| Aug 11, 2023 | 7.44 | 7.44 | 7.23 | 7.23 | 7.23 | 37,051,127 |
| Aug 10, 2023 | 7.45 | 7.46 | 7.35 | 7.42 | 7.42 | 52,865,300 |
| Aug 9, 2023 | 7.50 | 7.55 | 7.47 | 7.55 | 7.55 | 17,792,571 |
| Aug 8, 2023 | 7.47 | 7.55 | 7.43 | 7.52 | 7.52 | 27,001,247 |
| Aug 7, 2023 | 7.57 | 7.57 | 7.49 | 7.52 | 7.52 | 26,012,874 |
| Aug 4, 2023 | 7.59 | 7.65 | 7.54 | 7.58 | 7.58 | 34,256,817 |
| Aug 3, 2023 | 7.52 | 7.58 | 7.44 | 7.56 | 7.56 | 29,329,503 |
| Aug 2, 2023 | 7.56 | 7.59 | 7.43 | 7.48 | 7.48 | 42,654,533 |
| Aug 1, 2023 | 7.58 | 7.63 | 7.54 | 7.60 | 7.60 | 30,934,266 |
| Jul 31, 2023 | 7.55 | 7.64 | 7.52 | 7.60 | 7.60 | 52,804,227 |
| Jul 28, 2023 | 7.33 | 7.52 | 7.33 | 7.50 | 7.50 | 46,528,827 |
| Jul 27, 2023 | 7.33 | 7.40 | 7.29 | 7.37 | 7.37 | 26,198,753 |
| Jul 26, 2023 | 7.28 | 7.34 | 7.26 | 7.29 | 7.29 | 22,818,033 |
| Jul 25, 2023 | 7.18 | 7.29 | 7.17 | 7.27 | 7.27 | 31,444,763 |
| Jul 24, 2023 | 7.08 | 7.16 | 7.07 | 7.13 | 7.13 | 25,840,210 |
| Jul 21, 2023 | 0.32 Dividend | |||||
| Jul 21, 2023 | 7.10 | 7.15 | 7.07 | 7.12 | 7.12 | 27,661,416 |
| Jul 20, 2023 | 7.43 | 7.48 | 7.40 | 7.42 | 7.10 | 26,686,817 |
| Jul 19, 2023 | 7.36 | 7.43 | 7.36 | 7.41 | 7.09 | 18,189,577 |
| Jul 18, 2023 | 7.42 | 7.42 | 7.37 | 7.39 | 7.07 | 12,026,567 |
| Jul 17, 2023 | 7.44 | 7.45 | 7.35 | 7.42 | 7.10 | 13,992,076 |
| Jul 14, 2023 | 7.42 | 7.45 | 7.38 | 7.44 | 7.12 | 19,569,658 |
| Jul 13, 2023 | 7.30 | 7.40 | 7.27 | 7.40 | 7.08 | 26,925,447 |
| Jul 12, 2023 | 7.28 | 7.32 | 7.25 | 7.25 | 6.94 | 14,414,543 |
| Jul 11, 2023 | 7.26 | 7.29 | 7.23 | 7.28 | 6.97 | 14,074,191 |
| Jul 10, 2023 | 7.22 | 7.25 | 7.20 | 7.22 | 6.91 | 11,410,653 |
| Jul 7, 2023 | 7.21 | 7.25 | 7.18 | 7.22 | 6.91 | 14,748,837 |
| Jul 6, 2023 | 7.25 | 7.27 | 7.19 | 7.21 | 6.90 | 14,827,400 |
| Jul 5, 2023 | 7.26 | 7.28 | 7.21 | 7.25 | 6.94 | 11,396,554 |
| Jul 4, 2023 | 7.30 | 7.33 | 7.23 | 7.28 | 6.97 | 17,447,358 |
| Jul 3, 2023 | 7.25 | 7.33 | 7.25 | 7.32 | 7.00 | 20,873,751 |
| Jun 30, 2023 | 7.17 | 7.27 | 7.17 | 7.24 | 6.93 | 19,425,283 |
| Jun 29, 2023 | 7.21 | 7.25 | 7.18 | 7.18 | 6.87 | 21,627,405 |
| Jun 28, 2023 | 7.20 | 7.22 | 7.15 | 7.21 | 6.90 | 15,806,614 |
| Jun 27, 2023 | 7.15 | 7.23 | 7.14 | 7.19 | 6.88 | 18,412,655 |
| Jun 26, 2023 | 7.27 | 7.28 | 7.14 | 7.16 | 6.85 | 34,007,942 |
| Jun 21, 2023 | 7.29 | 7.37 | 7.27 | 7.27 | 6.96 | 20,122,147 |
| Jun 20, 2023 | 7.36 | 7.37 | 7.29 | 7.29 | 6.98 | 20,417,397 |
| Jun 19, 2023 | 7.41 | 7.42 | 7.34 | 7.34 | 7.02 | 17,368,652 |
| Jun 16, 2023 | 7.45 | 7.47 | 7.39 | 7.43 | 7.11 | 26,908,579 |
| Jun 15, 2023 | 7.43 | 7.49 | 7.39 | 7.45 | 7.13 | 20,936,996 |
| Jun 14, 2023 | 7.48 | 7.51 | 7.40 | 7.40 | 7.08 | 17,986,091 |
| Jun 13, 2023 | 7.43 | 7.48 | 7.40 | 7.46 | 7.14 | 15,724,325 |
| Jun 12, 2023 | 7.54 | 7.54 | 7.43 | 7.43 | 7.11 | 20,300,133 |
| Jun 9, 2023 | 7.57 | 7.60 | 7.53 | 7.56 | 7.23 | 22,288,077 |
| Jun 8, 2023 | 7.49 | 7.59 | 7.43 | 7.57 | 7.24 | 27,634,633 |
| Jun 7, 2023 | 7.40 | 7.50 | 7.40 | 7.46 | 7.14 | 21,593,403 |
| Jun 6, 2023 | 7.41 | 7.53 | 7.36 | 7.38 | 7.06 | 33,736,363 |
| Jun 5, 2023 | 7.35 | 7.43 | 7.31 | 7.41 | 7.09 | 21,286,683 |
| Jun 2, 2023 | 7.29 | 7.36 | 7.29 | 7.35 | 7.03 | 20,697,156 |
| Jun 1, 2023 | 7.33 | 7.35 | 7.26 | 7.28 | 6.97 | 30,606,250 |
| May 31, 2023 | 7.37 | 7.37 | 7.29 | 7.35 | 7.03 | 26,569,353 |
| May 30, 2023 | 7.42 | 7.44 | 7.30 | 7.37 | 7.05 | 26,942,819 |
| May 29, 2023 | 7.32 | 7.46 | 7.31 | 7.41 | 7.09 | 29,624,085 |
| May 26, 2023 | 7.31 | 7.36 | 7.25 | 7.32 | 7.00 | 18,912,850 |
| May 25, 2023 | 7.26 | 7.33 | 7.24 | 7.31 | 6.99 | 34,408,974 |
| May 24, 2023 | 7.43 | 7.44 | 7.29 | 7.29 | 6.98 | 45,145,900 |
| May 23, 2023 | 7.54 | 7.59 | 7.45 | 7.45 | 7.13 | 29,213,715 |
| May 22, 2023 | 7.58 | 7.60 | 7.52 | 7.54 | 7.21 | 21,174,297 |
| May 19, 2023 | 7.67 | 7.67 | 7.52 | 7.54 | 7.21 | 35,072,548 |
| May 18, 2023 | 7.64 | 7.75 | 7.61 | 7.68 | 7.35 | 38,714,402 |
| May 17, 2023 | 7.67 | 7.69 | 7.58 | 7.61 | 7.28 | 29,442,573 |
| May 16, 2023 | 7.70 | 7.78 | 7.64 | 7.67 | 7.34 | 41,397,733 |
| May 15, 2023 | 7.62 | 7.71 | 7.51 | 7.69 | 7.36 | 49,175,572 |
| May 12, 2023 | 7.70 | 7.71 | 7.58 | 7.62 | 7.29 | 55,003,725 |
| May 11, 2023 | 7.72 | 7.80 | 7.65 | 7.67 | 7.34 | 43,135,406 |
| May 10, 2023 | 7.93 | 7.95 | 7.65 | 7.70 | 7.37 | 87,338,919 |
| May 9, 2023 | 8.14 | 8.22 | 7.94 | 7.96 | 7.62 | 122,058,988 |
| May 8, 2023 | 7.77 | 8.17 | 7.76 | 8.07 | 7.72 | 143,117,862 |
| May 5, 2023 | 7.68 | 7.90 | 7.66 | 7.76 | 7.43 | 67,991,125 |
| May 4, 2023 | 7.48 | 7.75 | 7.35 | 7.68 | 7.35 | 75,866,605 |
| Apr 28, 2023 | 7.47 | 7.65 | 7.47 | 7.60 | 7.27 | 38,841,289 |
| Apr 27, 2023 | 7.48 | 7.51 | 7.42 | 7.48 | 7.16 | 49,269,460 |
| Apr 26, 2023 | 7.56 | 7.56 | 7.42 | 7.46 | 7.14 | 50,919,367 |
| Apr 25, 2023 | 7.53 | 7.62 | 7.52 | 7.56 | 7.23 | 42,805,282 |
| Apr 24, 2023 | 7.59 | 7.64 | 7.47 | 7.49 | 7.17 | 43,348,471 |
Related Tickers
601916.SS China Zheshang Bank Co., Ltd
2.9400
+0.34%
601009.SS Bank of Nanjing Co., Ltd.
9.34
0.00%
601169.SS Bank of Beijing Co., Ltd.
5.64
-0.70%
601818.SS China Everbright Bank Company Limited
3.1100
0.00%
3618.HK Chongqing Rural Commercial Bank Co., Ltd.
3.340
0.00%
600036.SS China Merchants Bank Co., Ltd.
33.46
+0.24%