Shanghai - Delayed Quote • CNY
China Minsheng Banking Corp., Ltd. (600016.SS)
At close: April 26 at 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 26, 2024 | 3.9800 | 4.0000 | 3.9200 | 3.9500 | 3.9500 | 136,293,318 |
| Apr 25, 2024 | 3.9600 | 3.9900 | 3.9400 | 3.9800 | 3.9800 | 76,603,858 |
| Apr 24, 2024 | 3.9700 | 3.9800 | 3.9400 | 3.9700 | 3.9700 | 76,797,680 |
| Apr 23, 2024 | 3.9900 | 4.0200 | 3.9600 | 3.9600 | 3.9600 | 94,136,808 |
| Apr 22, 2024 | 4.0400 | 4.0700 | 3.9700 | 3.9900 | 3.9900 | 120,620,770 |
| Apr 19, 2024 | 4.0500 | 4.0800 | 4.0200 | 4.0300 | 4.0300 | 92,968,539 |
| Apr 18, 2024 | 4.0200 | 4.1000 | 4.0100 | 4.0600 | 4.0600 | 166,480,133 |
| Apr 17, 2024 | 3.9500 | 4.0300 | 3.9200 | 4.0300 | 4.0300 | 151,588,447 |
| Apr 16, 2024 | 3.9800 | 3.9900 | 3.9300 | 3.9500 | 3.9500 | 132,373,163 |
| Apr 15, 2024 | 3.9200 | 3.9800 | 3.8800 | 3.9800 | 3.9800 | 116,688,872 |
| Apr 12, 2024 | 3.9500 | 3.9800 | 3.9000 | 3.9100 | 3.9100 | 85,141,728 |
| Apr 11, 2024 | 3.9600 | 3.9700 | 3.9200 | 3.9400 | 3.9400 | 81,996,128 |
| Apr 10, 2024 | 3.9700 | 4.0100 | 3.9600 | 3.9700 | 3.9700 | 75,582,172 |
| Apr 9, 2024 | 4.0200 | 4.0300 | 3.9600 | 3.9800 | 3.9800 | 107,154,348 |
| Apr 8, 2024 | 4.0300 | 4.0500 | 4.0100 | 4.0100 | 4.0100 | 93,846,171 |
| Apr 3, 2024 | 4.0600 | 4.0700 | 4.0100 | 4.0300 | 4.0300 | 69,996,239 |
| Apr 2, 2024 | 4.0200 | 4.0800 | 4.0200 | 4.0600 | 4.0600 | 109,915,841 |
| Apr 1, 2024 | 4.0500 | 4.0700 | 4.0100 | 4.0200 | 4.0200 | 99,963,729 |
| Mar 29, 2024 | 4.0400 | 4.1200 | 4.0300 | 4.0500 | 4.0500 | 79,019,445 |
| Mar 28, 2024 | 4.0700 | 4.0900 | 4.0200 | 4.0600 | 4.0600 | 130,247,342 |
| Mar 27, 2024 | 4.0100 | 4.1000 | 4.0000 | 4.0700 | 4.0700 | 156,157,244 |
| Mar 26, 2024 | 3.9700 | 4.0100 | 3.9600 | 4.0100 | 4.0100 | 92,081,098 |
| Mar 25, 2024 | 3.9600 | 3.9900 | 3.9300 | 3.9700 | 3.9700 | 74,668,752 |
| Mar 22, 2024 | 3.9700 | 3.9700 | 3.9200 | 3.9600 | 3.9600 | 79,484,704 |
| Mar 21, 2024 | 3.9600 | 4.0000 | 3.9500 | 3.9600 | 3.9600 | 63,432,121 |
| Mar 20, 2024 | 3.9500 | 3.9700 | 3.9200 | 3.9600 | 3.9600 | 62,559,299 |
| Mar 19, 2024 | 3.9800 | 3.9900 | 3.9500 | 3.9500 | 3.9500 | 55,090,793 |
| Mar 18, 2024 | 3.9800 | 4.0100 | 3.9700 | 3.9800 | 3.9800 | 64,196,571 |
| Mar 15, 2024 | 3.9600 | 3.9900 | 3.9500 | 3.9900 | 3.9900 | 76,198,265 |
| Mar 14, 2024 | 3.9700 | 3.9900 | 3.9500 | 3.9500 | 3.9500 | 66,142,787 |
| Mar 13, 2024 | 4.0100 | 4.0200 | 3.9700 | 3.9700 | 3.9700 | 66,093,941 |
| Mar 12, 2024 | 4.0400 | 4.0500 | 4.0100 | 4.0200 | 4.0200 | 84,311,537 |
| Mar 11, 2024 | 4.0700 | 4.0900 | 4.0300 | 4.0500 | 4.0500 | 77,653,760 |
| Mar 8, 2024 | 4.0800 | 4.1000 | 4.0600 | 4.0700 | 4.0700 | 58,081,470 |
| Mar 7, 2024 | 4.0600 | 4.1000 | 4.0500 | 4.0800 | 4.0800 | 73,468,825 |
| Mar 6, 2024 | 4.0800 | 4.1000 | 4.0600 | 4.0700 | 4.0700 | 68,752,032 |
| Mar 5, 2024 | 4.0200 | 4.0900 | 4.0100 | 4.0700 | 4.0700 | 123,795,377 |
| Mar 4, 2024 | 4.0500 | 4.0600 | 4.0100 | 4.0200 | 4.0200 | 82,979,834 |
| Mar 1, 2024 | 4.0400 | 4.0700 | 4.0300 | 4.0600 | 4.0600 | 95,758,875 |
| Feb 29, 2024 | 4.0400 | 4.0600 | 4.0200 | 4.0400 | 4.0400 | 103,266,960 |
| Feb 28, 2024 | 4.0400 | 4.0800 | 4.0100 | 4.0500 | 4.0500 | 96,868,917 |
| Feb 27, 2024 | 4.0200 | 4.0600 | 4.0100 | 4.0400 | 4.0400 | 61,278,900 |
| Feb 26, 2024 | 4.1200 | 4.1400 | 4.0100 | 4.0200 | 4.0200 | 105,913,849 |
| Feb 23, 2024 | 4.1200 | 4.1800 | 4.1100 | 4.1300 | 4.1300 | 91,285,280 |
| Feb 22, 2024 | 4.1100 | 4.1500 | 4.0800 | 4.1100 | 4.1100 | 89,158,319 |
| Feb 21, 2024 | 4.0800 | 4.1600 | 4.0600 | 4.1100 | 4.1100 | 145,359,104 |
| Feb 20, 2024 | 4.0000 | 4.0900 | 3.9900 | 4.0800 | 4.0800 | 120,231,882 |
| Feb 19, 2024 | 3.9500 | 4.0100 | 3.9400 | 4.0100 | 4.0100 | 144,369,634 |
| Feb 8, 2024 | 3.9500 | 3.9600 | 3.8500 | 3.9500 | 3.9500 | 180,793,845 |
| Feb 7, 2024 | 3.9700 | 3.9800 | 3.9000 | 3.9600 | 3.9600 | 195,445,858 |
| Feb 6, 2024 | 3.9500 | 3.9800 | 3.9100 | 3.9700 | 3.9700 | 167,796,110 |
| Feb 5, 2024 | 3.9500 | 3.9900 | 3.9100 | 3.9500 | 3.9500 | 189,575,224 |
| Feb 2, 2024 | 3.9300 | 3.9900 | 3.8900 | 3.9500 | 3.9500 | 152,350,448 |
| Feb 1, 2024 | 3.9400 | 3.9600 | 3.8900 | 3.9200 | 3.9200 | 115,168,529 |
| Jan 31, 2024 | 3.9500 | 3.9800 | 3.9100 | 3.9500 | 3.9500 | 102,638,166 |
| Jan 30, 2024 | 3.9700 | 4.0100 | 3.9300 | 3.9600 | 3.9600 | 116,638,675 |
| Jan 29, 2024 | 4.0000 | 4.0300 | 3.9500 | 3.9800 | 3.9800 | 126,829,302 |
| Jan 26, 2024 | 3.8900 | 4.0000 | 3.8900 | 4.0000 | 4.0000 | 164,314,055 |
| Jan 25, 2024 | 3.8400 | 3.8900 | 3.8300 | 3.8800 | 3.8800 | 113,692,409 |
| Jan 24, 2024 | 3.7500 | 3.8400 | 3.7500 | 3.8300 | 3.8300 | 132,248,410 |
| Jan 23, 2024 | 3.7300 | 3.7600 | 3.6900 | 3.7400 | 3.7400 | 92,180,775 |
| Jan 22, 2024 | 3.7600 | 3.8100 | 3.7200 | 3.7400 | 3.7400 | 166,584,597 |
| Jan 19, 2024 | 3.7400 | 3.7800 | 3.7000 | 3.7700 | 3.7700 | 126,006,705 |
| Jan 18, 2024 | 3.8100 | 3.8200 | 3.6500 | 3.7500 | 3.7500 | 205,505,408 |
| Jan 17, 2024 | 3.8200 | 3.8600 | 3.8000 | 3.8100 | 3.8100 | 109,138,152 |
| Jan 16, 2024 | 3.7400 | 3.8300 | 3.7300 | 3.8300 | 3.8300 | 133,957,052 |
| Jan 15, 2024 | 3.7300 | 3.7600 | 3.7100 | 3.7400 | 3.7400 | 65,205,657 |
| Jan 12, 2024 | 3.7200 | 3.7600 | 3.7200 | 3.7400 | 3.7400 | 55,254,505 |
| Jan 11, 2024 | 3.7600 | 3.7700 | 3.7200 | 3.7200 | 3.7200 | 89,510,431 |
| Jan 10, 2024 | 3.7900 | 3.8200 | 3.7600 | 3.7600 | 3.7600 | 59,095,670 |
| Jan 9, 2024 | 3.7600 | 3.8000 | 3.7300 | 3.8000 | 3.8000 | 93,088,031 |
| Jan 8, 2024 | 3.7900 | 3.8300 | 3.7500 | 3.7600 | 3.7600 | 103,199,502 |
| Jan 5, 2024 | 3.7600 | 3.8500 | 3.7500 | 3.8100 | 3.8100 | 151,159,354 |
| Jan 4, 2024 | 3.7500 | 3.7700 | 3.7300 | 3.7600 | 3.7600 | 77,184,846 |
| Jan 3, 2024 | 3.7600 | 3.7700 | 3.7400 | 3.7600 | 3.7600 | 68,760,441 |
| Jan 2, 2024 | 3.7400 | 3.7900 | 3.7300 | 3.7600 | 3.7600 | 79,386,373 |
| Dec 29, 2023 | 3.7500 | 3.7600 | 3.7400 | 3.7400 | 3.7400 | 58,755,877 |
| Dec 28, 2023 | 3.7400 | 3.7800 | 3.7300 | 3.7400 | 3.7400 | 101,861,225 |
| Dec 27, 2023 | 3.7800 | 3.7900 | 3.7200 | 3.7400 | 3.7400 | 67,424,809 |
| Dec 26, 2023 | 3.8100 | 3.8100 | 3.7700 | 3.7800 | 3.7800 | 41,248,508 |
| Dec 25, 2023 | 3.7700 | 3.8200 | 3.7700 | 3.8000 | 3.8000 | 62,043,327 |
| Dec 22, 2023 | 3.8000 | 3.8200 | 3.7700 | 3.7700 | 3.7700 | 63,443,234 |
| Dec 21, 2023 | 3.7900 | 3.7900 | 3.7400 | 3.7800 | 3.7800 | 74,081,657 |
| Dec 20, 2023 | 3.8000 | 3.8400 | 3.8000 | 3.8000 | 3.8000 | 62,676,494 |
| Dec 19, 2023 | 3.7900 | 3.8100 | 3.7700 | 3.7900 | 3.7900 | 52,834,937 |
| Dec 18, 2023 | 3.7500 | 3.8100 | 3.7400 | 3.8000 | 3.8000 | 68,498,345 |
| Dec 15, 2023 | 3.8100 | 3.8200 | 3.7500 | 3.7500 | 3.7500 | 66,585,716 |
| Dec 14, 2023 | 3.8500 | 3.8500 | 3.7900 | 3.7900 | 3.7900 | 43,902,712 |
| Dec 13, 2023 | 3.8600 | 3.8700 | 3.8200 | 3.8200 | 3.8200 | 41,667,590 |
| Dec 12, 2023 | 3.8100 | 3.8600 | 3.7900 | 3.8500 | 3.8500 | 59,775,729 |
| Dec 11, 2023 | 3.8200 | 3.8300 | 3.7400 | 3.8100 | 3.8100 | 83,012,156 |
| Dec 8, 2023 | 3.8000 | 3.8600 | 3.7800 | 3.8200 | 3.8200 | 80,654,557 |
| Dec 7, 2023 | 3.8000 | 3.8300 | 3.7600 | 3.8100 | 3.8100 | 60,181,816 |
| Dec 6, 2023 | 3.8200 | 3.8300 | 3.7400 | 3.7900 | 3.7900 | 76,552,203 |
| Dec 5, 2023 | 3.8700 | 3.8800 | 3.8100 | 3.8300 | 3.8300 | 59,774,885 |
| Dec 4, 2023 | 3.8600 | 3.9000 | 3.8600 | 3.8700 | 3.8700 | 58,375,784 |
| Dec 1, 2023 | 3.8500 | 3.8700 | 3.8300 | 3.8700 | 3.8700 | 64,106,644 |
| Nov 30, 2023 | 3.7900 | 3.8600 | 3.7800 | 3.8500 | 3.8500 | 80,872,987 |
| Nov 29, 2023 | 3.8400 | 3.8400 | 3.7900 | 3.7900 | 3.7900 | 47,265,257 |
| Nov 28, 2023 | 3.8500 | 3.8600 | 3.8300 | 3.8400 | 3.8400 | 36,416,504 |
| Nov 27, 2023 | 3.8300 | 3.8600 | 3.7900 | 3.8500 | 3.8500 | 68,417,709 |
| Nov 24, 2023 | 3.8400 | 3.8600 | 3.8200 | 3.8300 | 3.8300 | 49,529,386 |
| Nov 23, 2023 | 3.8400 | 3.8400 | 3.8100 | 3.8300 | 3.8300 | 39,411,731 |
| Nov 22, 2023 | 3.8500 | 3.8600 | 3.8300 | 3.8300 | 3.8300 | 40,295,102 |
| Nov 21, 2023 | 3.8200 | 3.8600 | 3.8200 | 3.8400 | 3.8400 | 55,463,134 |
| Nov 20, 2023 | 3.8200 | 3.8400 | 3.8000 | 3.8300 | 3.8300 | 45,070,521 |
| Nov 17, 2023 | 3.8400 | 3.8500 | 3.8000 | 3.8000 | 3.8000 | 51,850,596 |
| Nov 16, 2023 | 3.8400 | 3.8700 | 3.8300 | 3.8500 | 3.8500 | 75,295,025 |
| Nov 15, 2023 | 3.8600 | 3.8700 | 3.8200 | 3.8300 | 3.8300 | 40,074,619 |
| Nov 14, 2023 | 3.8200 | 3.8800 | 3.8100 | 3.8500 | 3.8500 | 61,713,425 |
| Nov 13, 2023 | 3.8200 | 3.8300 | 3.7900 | 3.8200 | 3.8200 | 53,704,611 |
| Nov 10, 2023 | 3.8300 | 3.8500 | 3.8000 | 3.8100 | 3.8100 | 60,830,775 |
| Nov 9, 2023 | 3.8000 | 3.8600 | 3.7900 | 3.8400 | 3.8400 | 62,492,158 |
| Nov 8, 2023 | 3.8300 | 3.8500 | 3.7900 | 3.8000 | 3.8000 | 59,451,473 |
| Nov 7, 2023 | 3.8000 | 3.8500 | 3.7900 | 3.8300 | 3.8300 | 69,831,986 |
| Nov 6, 2023 | 3.8100 | 3.8200 | 3.7600 | 3.7900 | 3.7900 | 79,992,102 |
| Nov 3, 2023 | 3.8100 | 3.8300 | 3.7800 | 3.7900 | 3.7900 | 75,700,942 |
| Nov 2, 2023 | 3.7300 | 3.8100 | 3.7300 | 3.8000 | 3.8000 | 98,733,809 |
| Nov 1, 2023 | 3.7300 | 3.7500 | 3.6900 | 3.7300 | 3.7300 | 64,937,323 |
| Oct 31, 2023 | 3.6200 | 3.7300 | 3.6100 | 3.7200 | 3.7200 | 116,179,129 |
| Oct 30, 2023 | 3.6600 | 3.6600 | 3.6000 | 3.6100 | 3.6100 | 71,323,735 |
| Oct 27, 2023 | 3.6900 | 3.7000 | 3.6600 | 3.6600 | 3.6600 | 42,027,107 |
| Oct 26, 2023 | 3.6400 | 3.7000 | 3.6300 | 3.6900 | 3.6900 | 58,483,570 |
| Oct 25, 2023 | 3.6100 | 3.6600 | 3.5900 | 3.6600 | 3.6600 | 64,747,201 |
| Oct 24, 2023 | 3.6400 | 3.6600 | 3.5800 | 3.5900 | 3.5900 | 80,547,790 |
| Oct 23, 2023 | 3.6500 | 3.6800 | 3.6100 | 3.6400 | 3.6400 | 57,901,940 |
| Oct 20, 2023 | 3.6400 | 3.6800 | 3.6300 | 3.6500 | 3.6500 | 61,953,223 |
| Oct 19, 2023 | 3.7400 | 3.7500 | 3.6500 | 3.6500 | 3.6500 | 79,576,379 |
| Oct 18, 2023 | 3.7700 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 42,258,450 |
| Oct 17, 2023 | 3.7800 | 3.7900 | 3.7600 | 3.7700 | 3.7700 | 48,176,788 |
| Oct 16, 2023 | 3.7500 | 3.7800 | 3.7300 | 3.7700 | 3.7700 | 65,990,518 |
| Oct 13, 2023 | 3.7400 | 3.7700 | 3.7200 | 3.7400 | 3.7400 | 60,753,645 |
| Oct 12, 2023 | 3.7400 | 3.7800 | 3.7300 | 3.7400 | 3.7400 | 88,519,470 |
| Oct 11, 2023 | 3.6500 | 3.7300 | 3.6500 | 3.7100 | 3.7100 | 83,380,011 |
| Oct 10, 2023 | 3.6700 | 3.6900 | 3.6300 | 3.6500 | 3.6500 | 68,536,161 |
| Oct 9, 2023 | 3.8000 | 3.8100 | 3.6500 | 3.6600 | 3.6600 | 142,669,712 |
| Sep 28, 2023 | 3.8200 | 3.8500 | 3.8100 | 3.8400 | 3.8400 | 44,039,083 |
| Sep 27, 2023 | 3.8300 | 3.8500 | 3.8100 | 3.8200 | 3.8200 | 41,687,314 |
| Sep 26, 2023 | 3.8600 | 3.8600 | 3.8200 | 3.8200 | 3.8200 | 36,980,529 |
| Sep 25, 2023 | 3.8300 | 3.8700 | 3.8200 | 3.8500 | 3.8500 | 70,978,257 |
| Sep 22, 2023 | 3.8300 | 3.8400 | 3.7900 | 3.8300 | 3.8300 | 65,471,910 |
| Sep 21, 2023 | 3.8500 | 3.8700 | 3.8200 | 3.8200 | 3.8200 | 59,450,092 |
| Sep 20, 2023 | 3.8300 | 3.8700 | 3.8200 | 3.8500 | 3.8500 | 59,669,593 |
| Sep 19, 2023 | 3.7900 | 3.8400 | 3.7900 | 3.8300 | 3.8300 | 87,458,403 |
| Sep 18, 2023 | 3.7900 | 3.8000 | 3.7600 | 3.8000 | 3.8000 | 57,120,843 |
| Sep 15, 2023 | 3.8400 | 3.8600 | 3.7800 | 3.7800 | 3.7800 | 81,078,815 |
| Sep 14, 2023 | 3.7900 | 3.8600 | 3.7800 | 3.8500 | 3.8500 | 97,446,518 |
| Sep 13, 2023 | 3.7900 | 3.8100 | 3.7800 | 3.7800 | 3.7800 | 44,413,098 |
| Sep 12, 2023 | 3.8000 | 3.8100 | 3.7800 | 3.7900 | 3.7900 | 38,747,707 |
| Sep 11, 2023 | 3.7900 | 3.8100 | 3.7800 | 3.8000 | 3.8000 | 71,842,784 |
| Sep 8, 2023 | 3.7700 | 3.7900 | 3.7600 | 3.7800 | 3.7800 | 42,584,294 |
| Sep 7, 2023 | 3.8000 | 3.8000 | 3.7600 | 3.7800 | 3.7800 | 65,640,468 |
| Sep 6, 2023 | 3.8200 | 3.8300 | 3.7900 | 3.8000 | 3.8000 | 55,419,611 |
| Sep 5, 2023 | 3.8800 | 3.8800 | 3.8200 | 3.8200 | 3.8200 | 58,508,007 |
| Sep 4, 2023 | 3.8300 | 3.9200 | 3.8200 | 3.8800 | 3.8800 | 80,354,745 |
| Sep 1, 2023 | 3.7900 | 3.8400 | 3.7800 | 3.8200 | 3.8200 | 57,906,497 |
| Aug 31, 2023 | 3.8900 | 3.9100 | 3.7800 | 3.7800 | 3.7800 | 177,017,798 |
| Aug 30, 2023 | 3.9600 | 3.9800 | 3.9200 | 3.9300 | 3.9300 | 72,603,776 |
| Aug 29, 2023 | 4.0100 | 4.0300 | 3.9500 | 3.9700 | 3.9700 | 114,683,165 |
| Aug 28, 2023 | 4.1200 | 4.1600 | 4.0000 | 4.0100 | 4.0100 | 162,079,730 |
| Aug 25, 2023 | 3.9500 | 4.0200 | 3.9500 | 4.0000 | 4.0000 | 91,175,346 |
| Aug 24, 2023 | 3.9800 | 4.0000 | 3.9400 | 3.9600 | 3.9600 | 76,584,198 |
| Aug 23, 2023 | 3.9900 | 4.0200 | 3.9700 | 3.9900 | 3.9900 | 87,503,812 |
| Aug 22, 2023 | 3.9300 | 4.0000 | 3.9200 | 3.9900 | 3.9900 | 92,892,976 |
| Aug 21, 2023 | 3.9700 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 79,856,394 |
| Aug 18, 2023 | 3.9400 | 4.0200 | 3.9300 | 3.9700 | 3.9700 | 97,339,589 |
| Aug 17, 2023 | 3.9800 | 4.0000 | 3.9200 | 3.9400 | 3.9400 | 94,624,912 |
| Aug 16, 2023 | 3.9800 | 4.0200 | 3.9400 | 3.9800 | 3.9800 | 69,602,459 |
| Aug 15, 2023 | 3.8900 | 4.0100 | 3.8900 | 3.9900 | 3.9900 | 128,578,750 |
| Aug 14, 2023 | 3.9300 | 3.9300 | 3.8700 | 3.8800 | 3.8800 | 92,523,266 |
| Aug 11, 2023 | 4.0300 | 4.0400 | 3.9500 | 3.9600 | 3.9600 | 81,599,513 |
| Aug 10, 2023 | 4.0000 | 4.0200 | 3.9700 | 4.0200 | 4.0200 | 64,311,635 |
| Aug 9, 2023 | 3.9600 | 4.0100 | 3.9500 | 4.0000 | 4.0000 | 85,894,036 |
| Aug 8, 2023 | 3.9500 | 3.9900 | 3.9400 | 3.9600 | 3.9600 | 62,237,941 |
| Aug 7, 2023 | 3.9800 | 3.9900 | 3.9400 | 3.9700 | 3.9700 | 77,884,504 |
| Aug 4, 2023 | 4.0000 | 4.0400 | 3.9800 | 3.9900 | 3.9900 | 109,651,264 |
| Aug 3, 2023 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | 4.0000 | 74,067,018 |
| Aug 2, 2023 | 4.0100 | 4.0100 | 3.9400 | 3.9600 | 3.9600 | 105,506,178 |
| Aug 1, 2023 | 4.0200 | 4.0300 | 3.9900 | 4.0100 | 4.0100 | 71,408,926 |
| Jul 31, 2023 | 4.0200 | 4.0600 | 3.9900 | 4.0200 | 4.0200 | 108,676,511 |
| Jul 28, 2023 | 3.9400 | 4.0300 | 3.9300 | 4.0200 | 4.0200 | 125,362,675 |
| Jul 27, 2023 | 3.9300 | 3.9700 | 3.9300 | 3.9400 | 3.9400 | 52,674,042 |
| Jul 26, 2023 | 3.9300 | 3.9500 | 3.9100 | 3.9300 | 3.9300 | 49,161,679 |
| Jul 25, 2023 | 3.9200 | 3.9600 | 3.9200 | 3.9300 | 3.9300 | 66,639,889 |
| Jul 24, 2023 | 3.9200 | 3.9400 | 3.9000 | 3.9100 | 3.9100 | 44,980,191 |
| Jul 21, 2023 | 3.9100 | 3.9300 | 3.9000 | 3.9300 | 3.9300 | 45,714,141 |
| Jul 20, 2023 | 3.9200 | 3.9500 | 3.9000 | 3.9100 | 3.9100 | 57,499,917 |
| Jul 19, 2023 | 3.8900 | 3.9300 | 3.8700 | 3.9200 | 3.9200 | 49,598,440 |
| Jul 18, 2023 | 3.8800 | 3.9100 | 3.8500 | 3.8900 | 3.8900 | 59,955,074 |
| Jul 17, 2023 | 3.8400 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | 47,695,308 |
| Jul 14, 2023 | 3.8100 | 3.8700 | 3.8100 | 3.8600 | 3.8600 | 66,378,201 |
| Jul 13, 2023 | 3.7800 | 3.8200 | 3.7700 | 3.8200 | 3.8200 | 43,651,119 |
| Jul 12, 2023 | 3.7700 | 3.8000 | 3.7600 | 3.7700 | 3.7700 | 40,460,351 |
| Jul 11, 2023 | 3.7300 | 3.7800 | 3.7200 | 3.7800 | 3.7800 | 48,024,435 |
| Jul 10, 2023 | 3.7700 | 3.7800 | 3.7200 | 3.7300 | 3.7300 | 47,042,516 |
| Jul 7, 2023 | 3.7400 | 3.7800 | 3.7400 | 3.7700 | 3.7700 | 46,610,878 |
| Jul 6, 2023 | 3.7500 | 3.7700 | 3.7300 | 3.7400 | 3.7400 | 41,502,295 |
| Jul 5, 2023 | 3.7600 | 3.7800 | 3.7500 | 3.7500 | 3.7500 | 33,755,861 |
| Jul 4, 2023 | 3.8000 | 3.8100 | 3.7500 | 3.7700 | 3.7700 | 42,567,558 |
| Jul 3, 2023 | 3.7500 | 3.8100 | 3.7500 | 3.8000 | 3.8000 | 58,253,649 |
| Jun 30, 2023 | 3.7400 | 3.7700 | 3.7300 | 3.7500 | 3.7500 | 44,368,834 |
| Jun 29, 2023 | 3.7200 | 3.7500 | 3.7000 | 3.7400 | 3.7400 | 40,568,065 |
| Jun 28, 2023 | 3.7400 | 3.7600 | 3.7100 | 3.7200 | 3.7200 | 45,061,712 |
| Jun 27, 2023 | 3.6700 | 3.7600 | 3.6500 | 3.7400 | 3.7400 | 84,297,521 |
| Jun 26, 2023 | 0.2140 Dividend | |||||
| Jun 26, 2023 | 3.7200 | 3.7200 | 3.6400 | 3.6700 | 3.6700 | 110,643,629 |
| Jun 21, 2023 | 3.9000 | 3.9800 | 3.8900 | 3.9200 | 3.7060 | 111,478,047 |
| Jun 20, 2023 | 3.9100 | 3.9200 | 3.8900 | 3.9000 | 3.6871 | 61,434,424 |
| Jun 19, 2023 | 3.9400 | 3.9500 | 3.9000 | 3.9000 | 3.6871 | 78,857,094 |
| Jun 16, 2023 | 3.9400 | 3.9700 | 3.9300 | 3.9400 | 3.7249 | 84,094,426 |
| Jun 15, 2023 | 3.9300 | 3.9500 | 3.9200 | 3.9400 | 3.7249 | 53,827,912 |
| Jun 14, 2023 | 3.9700 | 3.9800 | 3.9200 | 3.9300 | 3.7155 | 82,628,612 |
| Jun 13, 2023 | 3.9600 | 3.9800 | 3.9400 | 3.9600 | 3.7438 | 61,590,485 |
| Jun 12, 2023 | 4.0200 | 4.0200 | 3.9600 | 3.9600 | 3.7438 | 87,274,401 |
| Jun 9, 2023 | 4.0400 | 4.0600 | 4.0000 | 4.0100 | 3.7911 | 76,548,765 |
| Jun 8, 2023 | 3.9900 | 4.0600 | 3.9500 | 4.0500 | 3.8289 | 111,527,767 |
| Jun 7, 2023 | 3.9600 | 4.0100 | 3.9600 | 3.9800 | 3.7627 | 57,140,655 |
| Jun 6, 2023 | 3.9900 | 4.0300 | 3.9500 | 3.9600 | 3.7438 | 80,001,777 |
| Jun 5, 2023 | 3.9300 | 4.0100 | 3.9100 | 4.0000 | 3.7816 | 97,775,327 |
| Jun 2, 2023 | 3.9200 | 3.9400 | 3.9000 | 3.9300 | 3.7155 | 67,288,669 |
| Jun 1, 2023 | 3.9400 | 3.9500 | 3.8900 | 3.9100 | 3.6965 | 96,304,908 |
| May 31, 2023 | 3.9200 | 3.9700 | 3.9000 | 3.9600 | 3.7438 | 93,995,729 |
| May 30, 2023 | 3.9300 | 3.9600 | 3.9000 | 3.9200 | 3.7060 | 93,157,739 |
| May 29, 2023 | 3.9100 | 3.9700 | 3.9000 | 3.9400 | 3.7249 | 100,864,900 |
| May 26, 2023 | 3.9200 | 3.9400 | 3.8500 | 3.9000 | 3.6871 | 97,994,487 |
| May 25, 2023 | 3.8900 | 3.9200 | 3.8700 | 3.9100 | 3.6965 | 113,068,922 |
| May 24, 2023 | 3.9800 | 3.9800 | 3.9000 | 3.9100 | 3.6965 | 188,118,109 |
| May 23, 2023 | 4.0500 | 4.0800 | 3.9700 | 3.9800 | 3.7627 | 134,974,894 |
| May 22, 2023 | 4.0200 | 4.0700 | 4.0200 | 4.0500 | 3.8289 | 132,892,918 |
| May 19, 2023 | 4.0600 | 4.0600 | 4.0000 | 4.0300 | 3.8100 | 140,080,025 |
| May 18, 2023 | 4.0600 | 4.1200 | 4.0400 | 4.0600 | 3.8384 | 172,311,116 |
| May 17, 2023 | 4.0500 | 4.0800 | 4.0000 | 4.0400 | 3.8194 | 111,931,843 |
| May 16, 2023 | 4.1000 | 4.1400 | 4.0400 | 4.0600 | 3.8384 | 173,968,885 |
| May 15, 2023 | 4.0900 | 4.1100 | 3.9700 | 4.0900 | 3.8667 | 244,456,110 |
| May 12, 2023 | 4.1300 | 4.1800 | 4.0800 | 4.0900 | 3.8667 | 204,890,746 |
| May 11, 2023 | 4.1500 | 4.2500 | 4.1400 | 4.1500 | 3.9234 | 241,886,937 |
| May 10, 2023 | 4.3000 | 4.3200 | 4.1200 | 4.1800 | 3.9518 | 442,514,136 |
| May 9, 2023 | 4.4400 | 4.4800 | 4.2700 | 4.3000 | 4.0653 | 680,695,941 |
| May 8, 2023 | 4.1300 | 4.5200 | 4.1300 | 4.4400 | 4.1976 | 912,082,306 |
| May 5, 2023 | 4.0900 | 4.2400 | 4.0500 | 4.1500 | 3.9234 | 842,587,792 |
| May 4, 2023 | 3.6600 | 3.9900 | 3.6500 | 3.9900 | 3.7722 | 535,321,365 |
| Apr 28, 2023 | 3.6100 | 3.6500 | 3.6000 | 3.6300 | 3.4318 | 82,607,712 |
| Apr 27, 2023 | 3.5900 | 3.6200 | 3.5900 | 3.6200 | 3.4224 | 73,050,430 |
| Apr 26, 2023 | 3.6200 | 3.6200 | 3.5600 | 3.5900 | 3.3940 | 75,567,901 |
Related Tickers
1983.HK Luzhou Bank Co., Ltd.
2.150
0.00%
601166.SS Industrial Bank Co., Ltd.
16.43
+1.61%
000001.SZ Ping An Bank Co., Ltd.
10.60
-0.09%
BFIN BankFinancial Corporation
10.05
0.00%
600036.SS China Merchants Bank Co., Ltd.
34.48
+0.23%
BFST Business First Bancshares, Inc.
20.66
-5.10%
IBN ICICI Bank Limited
26.53
-0.26%
CABK.MC CaixaBank, S.A.
5.11
+1.95%
HDB HDFC Bank Limited
58.34
+0.02%
D05.SI DBS Group Holdings Ltd
34.42
-0.09%