Ping An Insurance [Group] Company of China Ltd (OP: PIAIF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019		10.65	10.65	10.65	0	+0.00(+0.00%)
Feb 27, 2019	10.65	10.65	10.65	10.65	768	-0.10(-0.93%)
Feb 26, 2019		10.75	10.75	10.75	0	+0.75(+7.50%)
Feb 25, 2019		10.00	10.00	10.00	0	+0.00(+0.00%)
Feb 22, 2019	10.00	10.00	10.00	10.00	126,400	+0.01(+0.14%)
Feb 21, 2019		10.07	10.07	9.986	2,586	-0.08(-0.83%)
Feb 20, 2019	10.06	10.07	10.06	10.07	8,318	+0.04(+0.40%)
Feb 19, 2019	10.00	10.03	10.00	10.03	2,958	+0.13(+1.28%)
Feb 15, 2019		9.903	9.903	9.903	0	-0.05(-0.54%)
Feb 14, 2019		9.957	9.957	9.957	0	+0.01(+0.07%)
Feb 13, 2019		9.950	9.950	9.950	0	+0.00(+0.00%)
Feb 12, 2019	9.950	9.950	9.950	9.950	1,574	+0.09(+0.93%)
Feb 11, 2019	9.760	9.858	9.760	9.858	4,446	+0.27(+2.79%)
Feb 08, 2019		9.590	9.590	9.590	0	+0.00(+0.00%)
Feb 07, 2019	9.755	9.755	9.590	9.590	30,730	-0.14(-1.44%)
Feb 06, 2019	9.730	9.730	9.730	9.730	1,500	-0.20(-1.99%)
Feb 05, 2019	9.860	9.970	9.860	9.928	18,100	+0.15(+1.51%)
Feb 04, 2019	9.780	9.780	9.780	9.780	4,529	+0.11(+1.14%)
Feb 01, 2019	9.670	9.670	9.670	9.670	5,400	-0.03(-0.31%)
Jan 31, 2019	9.600	9.700	9.600	9.700	2,700	+0.41(+4.41%)
Jan 30, 2019	9.369	9.560	9.290	9.290	6,136	+0.02(+0.23%)
Jan 29, 2019	9.343	9.343	9.269	9.269	6,248	-0.20(-2.13%)
Jan 28, 2019		9.418	9.418	9.470	1,162	+0.05(+0.55%)
Jan 25, 2019	9.400	9.418	9.400	9.418	3,400	+0.22(+2.37%)
Jan 24, 2019	9.140	9.200	9.050	9.200	3,277	+0.20(+2.22%)
Jan 23, 2019	9.155	9.155	9.000	9.000	14,076	-0.19(-2.01%)
Jan 22, 2019	9.020	9.350	9.020	9.185	4,561	+0.18(+1.94%)
Jan 18, 2019	9.010	9.010	9.010	9.010	800	-0.04(-0.44%)
Jan 17, 2019	8.890	9.070	8.890	9.050	3,151	+0.02(+0.25%)
Jan 16, 2019		9.027	9.027	9.027	8,969	+0.04(+0.40%)
Jan 15, 2019		8.907	8.907	8.991	2,375	+0.04(+0.46%)
Jan 14, 2019		8.950	8.950	8.950	0	+0.00(+0.00%)
Jan 11, 2019	8.680	8.950	8.680	8.950	3,700	+0.08(+0.90%)
Jan 10, 2019	8.870	8.870	8.870	8.870	692	+0.17(+1.98%)
Jan 09, 2019	8.697	8.697	8.697	8.697	67,975	+0.21(+2.42%)
Jan 08, 2019	8.525	8.545	8.492	8.492	51,560	-0.25(-2.89%)
Jan 07, 2019		8.610	8.610	8.744	415	+0.13(+1.56%)
Jan 04, 2019	8.610	8.610	8.610	8.610	108,600	+0.06(+0.70%)
Jan 03, 2019	8.380	8.550	8.380	8.550	12,019	-0.16(-1.89%)
Jan 02, 2019	8.510	8.715	8.440	8.715	34,000	+0.04(+0.52%)
Dec 31, 2018	8.763	8.825	8.670	8.670	7,400	+0.04(+0.46%)
Dec 28, 2018	8.630	8.630	8.630	8.630	500	+0.16(+1.89%)
Dec 27, 2018	8.582	8.582	8.470	8.470	341,443	-0.41(-4.62%)
Dec 26, 2018	9.090	9.090	8.880	8.880	741	+0.06(+0.68%)
Dec 24, 2018		8.820	8.820	8.820	0	+0.00(+0.00%)
Dec 21, 2018	9.000	9.000	8.820	8.820	47,800	-0.38(-4.13%)
Dec 20, 2018		9.200	9.200	9.200	0	+0.00(+0.00%)
Dec 19, 2018	9.200	9.200	9.200	9.200	5,470	-0.04(-0.43%)
Dec 18, 2018	9.240	9.240	9.240	9.240	5,729	-0.01(-0.11%)
Dec 17, 2018	9.250	9.250	9.250	9.250	5,214	-0.27(-2.83%)
Dec 14, 2018		9.600	9.600	9.520	881	-0.08(-0.84%)
Dec 13, 2018	9.450	9.600	9.450	9.600	2,964	+0.21(+2.25%)
Dec 12, 2018	9.389	9.389	9.389	9.389	6,048	-0.11(-1.19%)
Dec 11, 2018		9.502	9.502	9.502	0	+0.00(+0.00%)
Dec 10, 2018	9.270	9.502	9.270	9.502	7,850	-0.27(-2.74%)
Dec 07, 2018	9.770	9.770	9.770	9.770	4,700	+0.15(+1.56%)
Dec 06, 2018	9.390	9.620	9.330	9.620	22,501	-0.20(-1.99%)
Dec 04, 2018	9.961	9.961	9.815	9.815	431,900	-0.18(-1.78%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.