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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.13	10.13	9.730	9.730	2,600	-0.08(-0.87%)
May 28, 2020	9.810	9.815	9.810	9.815	11,239	+0.21(+2.13%)
May 27, 2020	9.600	9.610	9.600	9.610	3,601	-0.27(-2.73%)
May 26, 2020	9.690	9.880	9.650	9.880	8,957	+0.12(+1.23%)
May 22, 2020		9.930	9.930	9.760	12,411	-0.17(-1.71%)
May 21, 2020	9.690	9.930	9.690	9.930	2,759	-0.37(-3.59%)
May 20, 2020	10.30	10.30	10.02	10.30	5,460	+0.27(+2.69%)
May 19, 2020	10.03	10.07	10.03	10.03	7,770	-0.01(-0.11%)
May 18, 2020	9.860	10.04	9.860	10.04	863	+0.14(+1.42%)
May 15, 2020	9.900	9.900	9.900	9.900	4,400	+0.15(+1.54%)
May 14, 2020	9.750	9.750	9.750	9.750	1,100	-0.35(-3.47%)
May 13, 2020	10.10	10.10	10.10	10.10	798	+0.09(+0.90%)
May 12, 2020	10.05	10.12	10.01	10.01	95,118	+0.04(+0.40%)
May 11, 2020	9.770	10.07	9.770	9.970	6,220	-0.13(-1.29%)
May 08, 2020	10.09	10.22	9.950	10.10	15,400	-0.02(-0.20%)
May 07, 2020	10.12	10.12	10.12	10.12	326	-0.14(-1.36%)
May 06, 2020	10.26	10.26	10.26	10.26	1,000	+0.27(+2.70%)
May 05, 2020	9.990	9.990	9.990	9.990	172	-0.01(-0.10%)
May 04, 2020	9.620	10.02	9.620	10.00	6,730	-0.06(-0.60%)
May 01, 2020	9.860	10.10	9.850	10.06	8,100	-0.08(-0.79%)
Apr 30, 2020	10.25	10.25	10.14	10.14	2,614	-0.21(-2.00%)
Apr 29, 2020	10.25	10.35	10.25	10.35	6,376	+0.23(+2.24%)
Apr 28, 2020	10.12	10.12	10.12	10.12	104,220	+0.22(+2.22%)
Apr 27, 2020	9.900	9.900	9.900	9.900	605	+0.00(+0.00%)
Apr 24, 2020	9.940	9.940	9.900	9.900	127,400	-0.19(-1.83%)
Apr 23, 2020	10.15	10.16	10.09	10.09	16,645	+0.19(+1.87%)
Apr 22, 2020	9.900	9.900	9.900	9.900	12,422	-0.10(-1.00%)
Apr 21, 2020	10.07	10.07	9.860	10.00	3,248	-0.07(-0.74%)
Apr 20, 2020	10.07	10.07	10.07	10.07	1,137	+0.23(+2.39%)
Apr 17, 2020	9.820	9.840	9.820	9.840	8,800	+0.06(+0.66%)
Apr 16, 2020	9.775	9.775	9.775	9.775	1,557	+0.16(+1.61%)
Apr 15, 2020	9.620	9.620	9.620	9.620	4,693	-0.15(-1.54%)
Apr 14, 2020	9.850	10.10	9.770	9.770	6,798	+0.02(+0.21%)
Apr 13, 2020	9.750	9.750	9.750	9.750	751	-0.03(-0.31%)
Apr 09, 2020	9.845	9.845	9.780	9.780	1,400	+0.00(+0.05%)
Apr 08, 2020	9.700	9.850	9.700	9.775	3,840	-0.03(-0.26%)
Apr 07, 2020	9.950	9.950	9.800	9.800	66,255	-0.11(-1.11%)
Apr 06, 2020	10.11	10.11	9.750	9.910	7,286	+0.20(+2.06%)
Apr 03, 2020	9.140	9.710	9.140	9.710	2,400	-0.17(-1.72%)
Apr 02, 2020	9.690	9.880	9.690	9.880	975	+0.13(+1.33%)
Apr 01, 2020	9.395	9.960	9.390	9.750	35,907	+0.16(+1.67%)
Mar 31, 2020	10.03	10.25	9.590	9.590	2,163	+0.01(+0.07%)
Mar 30, 2020	10.16	10.16	9.500	9.583	5,639	-0.42(-4.17%)
Mar 27, 2020	10.00	10.00	9.690	10.00	72,200	+0.13(+1.32%)
Mar 26, 2020	10.25	10.50	9.860	9.870	6,070	+0.37(+3.89%)
Mar 25, 2020	9.530	10.00	9.500	9.500	8,665	+0.30(+3.26%)
Mar 24, 2020	8.850	9.800	8.850	9.200	19,185	+0.30(+3.37%)
Mar 23, 2020	9.148	9.290	8.900	8.900	9,386	-0.70(-7.29%)
Mar 20, 2020	9.600	9.600	9.600	9.600	2,500	+0.00(+0.00%)
Mar 19, 2020	8.857	9.600	8.850	9.600	19,634	+0.34(+3.67%)
Mar 18, 2020	8.780	9.600	8.780	9.260	5,868	-0.54(-5.51%)
Mar 17, 2020	9.300	9.875	9.300	9.800	4,876	+0.05(+0.51%)
Mar 16, 2020	9.380	9.787	9.380	9.750	2,139	-0.18(-1.81%)
Mar 13, 2020	10.04	10.45	9.860	9.930	13,300	+0.06(+0.61%)
Mar 12, 2020	10.08	10.56	9.870	9.870	3,736	-1.03(-9.42%)
Mar 11, 2020	10.56	10.92	10.56	10.90	12,962	-0.10(-0.90%)
Mar 10, 2020	10.68	11.00	10.68	10.99	13,820	+0.44(+4.22%)
Mar 09, 2020	10.30	10.97	10.30	10.55	1,900	-0.49(-4.44%)
Mar 06, 2020	11.14	11.36	11.04	11.04	2,700	+0.02(+0.18%)
Mar 05, 2020	11.11	11.25	11.02	11.02	800	-0.24(-2.09%)
Mar 04, 2020	11.10	11.26	11.10	11.26	1,890	-0.09(-0.84%)
Mar 03, 2020	10.99	11.35	10.99	11.35	12,047	+0.25(+2.25%)

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.