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

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2024	5.400	5.400	5.400	5.400	1,000	-0.26(-4.59%)
May 21, 2024				5.660	0	-0.14(-2.41%)
May 20, 2024	5.900	5.900	5.650	5.800	18,978	-0.21(-3.49%)
May 17, 2024	6.010	6.010	6.010	6.010	7,648	+0.29(+5.07%)
May 16, 2024	5.560	5.720	5.510	5.720	2,127	+0.47(+8.95%)
May 15, 2024	5.250	5.250	5.250	5.250	1,953	+0.04(+0.86%)
May 14, 2024	5.205	5.205	5.205	5.205	1,119	+0.08(+1.66%)
May 10, 2024				5.120	0	+0.06(+1.19%)
May 09, 2024	5.050	5.170	5.050	5.060	665	-0.05(-0.98%)
May 07, 2024				5.110	0	+0.00(+0.00%)
May 02, 2024				5.110	0	+0.44(+9.42%)
Apr 29, 2024				4.670	0	+0.45(+10.66%)
Apr 24, 2024				4.220	0	+0.21(+5.24%)
Apr 18, 2024				4.010	0	+0.11(+2.82%)
Apr 16, 2024				3.900	0	+0.00(+0.00%)
Apr 15, 2024	4.010	4.010	3.900	3.900	6,268	+0.00(+0.13%)
Apr 12, 2024	3.895	3.895	3.895	3.895	747	-0.24(-5.92%)
Apr 10, 2024				4.140	0	+0.00(+0.00%)
Apr 09, 2024	4.140	4.140	4.140	4.140	792	-0.18(-4.17%)
Apr 05, 2024				4.320	20	+0.02(+0.47%)
Apr 04, 2024	4.300	4.300	4.300	4.300	500	-0.04(-0.92%)
Apr 03, 2024	4.340	4.340	4.340	4.340	100,800	+0.04(+0.93%)
Apr 01, 2024				4.300	112,000	+0.00(+0.00%)
Mar 28, 2024	4.240	4.300	4.240	4.300	5,357	+0.12(+2.99%)
Mar 27, 2024	4.175	4.175	4.175	4.175	393	-0.09(-2.11%)
Mar 26, 2024	4.282	4.282	4.265	4.265	1,264	+0.11(+2.77%)
Mar 25, 2024	4.260	4.260	4.150	4.150	5,182	-0.15(-3.49%)
Mar 22, 2024	4.300	4.300	4.300	4.300	5,045	-0.17(-3.91%)
Mar 20, 2024				4.475	0	-0.03(-0.56%)
Mar 19, 2024	4.500	4.500	4.500	4.500	1,200	-0.14(-3.02%)
Mar 14, 2024				4.640	0	-0.08(-1.69%)
Mar 13, 2024	4.699	4.720	4.699	4.720	2,127	-0.09(-1.87%)
Mar 12, 2024	4.810	4.810	4.810	4.810	44,311	+0.48(+11.09%)
Feb 29, 2024				4.330	4	-0.25(-5.46%)
Feb 26, 2024				4.580	0	-0.12(-2.55%)
Feb 23, 2024	4.700	4.700	4.700	4.700	12,000	+0.00(+0.00%)
Feb 22, 2024	4.700	4.700	4.700	4.700	4,081	+0.16(+3.52%)
Feb 21, 2024	4.540	4.540	4.540	4.540	342	+0.33(+7.84%)
Feb 20, 2024	4.500	4.500	4.210	4.210	13,338	-0.27(-6.03%)
Feb 16, 2024	4.480	4.480	4.480	4.480	747	+0.23(+5.41%)
Feb 14, 2024				4.250	0	-0.17(-3.85%)
Feb 06, 2024				4.420	0	+0.32(+7.80%)
Feb 02, 2024				4.100	0	-0.06(-1.44%)
Feb 01, 2024	4.160	4.160	4.160	4.160	853,010	-0.12(-2.80%)
Jan 31, 2024	4.280	4.280	4.280	4.280	310	-0.02(-0.47%)
Jan 26, 2024				4.300	0	-0.02(-0.35%)
Jan 24, 2024				4.315	0	+0.41(+10.36%)
Jan 23, 2024	3.980	3.980	3.910	3.910	2,150	+0.01(+0.26%)
Jan 22, 2024	3.910	3.960	3.900	3.900	44,000	+0.11(+2.90%)
Jan 19, 2024	4.000	4.000	3.790	3.790	1,000	-0.12(-3.07%)
Jan 18, 2024	3.910	3.910	3.910	3.910	25,525	-0.20(-4.87%)
Jan 16, 2024				4.110	2,900,000	-0.04(-0.96%)
Jan 12, 2024	4.150	4.150	4.130	4.150	1,870	-0.07(-1.66%)
Jan 11, 2024	4.220	4.220	4.220	4.220	2,040	+0.14(+3.43%)
Jan 10, 2024	4.100	4.100	4.080	4.080	81,000	-0.04(-0.97%)
Jan 09, 2024	4.160	4.160	4.120	4.120	9,400	-0.08(-1.90%)
Jan 08, 2024	4.200	4.200	4.200	4.200	3,010	-0.30(-6.67%)
Dec 29, 2023				4.500	0	+0.00(+0.00%)
Dec 28, 2023	4.500	4.500	4.500	4.500	1,000	+0.34(+8.17%)
Dec 27, 2023	4.060	4.220	4.060	4.160	70,650	-0.09(-2.12%)
Dec 26, 2023	4.300	4.300	4.210	4.250	7,005	+0.06(+1.43%)
Dec 22, 2023	4.390	4.390	4.180	4.190	3,952	-0.09(-2.22%)
Dec 21, 2023	4.285	4.285	4.285	4.285	142	+0.11(+2.51%)
Dec 20, 2023	4.200	4.200	4.180	4.180	1,000	-0.17(-3.80%)
Dec 19, 2023	4.345	4.345	4.345	4.345	350	+0.09(+2.24%)
Dec 18, 2023	4.250	4.250	4.250	4.250	3,000	-0.09(-2.07%)
Dec 14, 2023				4.340	22,001	+0.10(+2.36%)
Dec 13, 2023	4.240	4.240	4.240	4.240	500	-0.10(-2.42%)
Dec 12, 2023	4.345	4.345	4.345	4.345	9,296	+0.01(+0.23%)
Dec 11, 2023	4.280	4.335	4.280	4.335	18,820	+0.04(+0.81%)
Dec 08, 2023	4.320	4.320	4.300	4.300	1,171	-0.17(-3.70%)
Dec 06, 2023				4.465	1	+0.12(+2.64%)
Dec 05, 2023	4.350	4.420	4.350	4.350	2,793	-0.21(-4.61%)
Dec 04, 2023	4.680	4.680	4.530	4.560	1,426	-0.04(-0.87%)
Nov 30, 2023				4.600	14	+0.00(+0.00%)
Nov 29, 2023	4.665	4.665	4.600	4.600	101,419	-0.17(-3.56%)
Nov 28, 2023	4.770	4.770	4.770	4.770	179	-0.08(-1.65%)
Nov 27, 2023	4.720	4.850	4.720	4.850	1,500	-0.09(-1.82%)
Nov 24, 2023	4.940	4.940	4.940	4.940	600	-0.12(-2.37%)
Nov 20, 2023				5.060	10,000	+0.24(+4.89%)
Nov 17, 2023	4.824	4.824	4.824	4.824	300	-0.26(-5.04%)
Nov 15, 2023				5.080	15	+0.24(+4.85%)
Nov 13, 2023				4.845	0	+0.02(+0.52%)
Nov 10, 2023	4.775	4.820	4.730	4.820	1,405	-0.08(-1.63%)
Nov 09, 2023	4.900	4.900	4.900	4.900	2,250	-0.13(-2.58%)
Nov 08, 2023	5.100	5.100	4.890	5.030	21,087	-0.17(-3.27%)
Nov 07, 2023	5.220	5.220	5.200	5.200	18,461	-0.14(-2.62%)
Nov 06, 2023	5.450	5.450	5.340	5.340	3,654	+0.05(+0.95%)
Nov 03, 2023	5.270	5.390	5.270	5.290	5,388	+0.17(+3.32%)
Oct 31, 2023				5.120	32	-0.02(-0.39%)
Oct 30, 2023	5.200	5.200	5.140	5.140	400,322	+0.00(+0.00%)
Oct 26, 2023				5.140	0	-0.05(-0.96%)
Oct 25, 2023	5.190	5.190	5.190	5.190	672	-0.01(-0.19%)
Oct 24, 2023	5.200	5.200	5.200	5.200	355	+0.08(+1.66%)
Oct 23, 2023	5.115	5.115	5.115	5.115	647	-0.08(-1.45%)
Oct 20, 2023	5.140	5.330	5.140	5.190	10,483	-0.03(-0.67%)
Oct 19, 2023	5.250	5.250	5.225	5.225	173,403	-0.20(-3.60%)
Oct 18, 2023	5.340	5.435	5.340	5.420	29,791	-0.05(-0.96%)
Oct 17, 2023	5.473	5.473	5.473	5.473	30,012	-0.04(-0.77%)
Oct 16, 2023	5.490	5.515	5.490	5.515	56,487	-0.08(-1.52%)
Oct 13, 2023	5.600	5.600	5.600	5.600	192	-0.08(-1.41%)
Oct 12, 2023	5.680	5.680	5.680	5.680	387	-0.01(-0.18%)
Oct 11, 2023	5.690	5.690	5.690	5.690	300	+0.02(+0.35%)
Oct 10, 2023	5.670	5.670	5.510	5.670	995	+0.11(+1.98%)
Oct 09, 2023	5.470	5.560	5.445	5.560	3,866	+0.08(+1.55%)
Oct 06, 2023	5.475	5.475	5.475	5.475	97,004	+0.03(+0.55%)
Oct 05, 2023	5.445	5.445	5.445	5.445	295	+0.00(+0.00%)
Oct 04, 2023	5.445	5.445	5.445	5.445	262	+0.10(+1.78%)
Oct 03, 2023	5.350	5.350	5.350	5.350	706	-0.36(-6.30%)
Sep 29, 2023				5.710	68	+0.27(+4.96%)
Sep 28, 2023	5.640	5.800	5.440	5.440	4,811	-0.30(-5.23%)
Sep 27, 2023	5.720	5.740	5.720	5.740	1,349	-0.28(-4.65%)
Sep 22, 2023				6.020	0	+0.30(+5.24%)
Sep 21, 2023	5.720	5.720	5.720	5.720	693	-0.24(-4.03%)
Sep 20, 2023	5.960	5.960	5.960	5.960	189	+0.26(+4.56%)
Sep 18, 2023				5.700	0	-0.35(-5.79%)
Sep 15, 2023	6.050	6.050	6.050	6.050	490	+0.08(+1.26%)
Sep 12, 2023				5.975	0	-0.01(-0.08%)
Sep 08, 2023				5.980	166	-0.10(-1.64%)
Sep 07, 2023	6.145	6.145	5.860	6.080	693	-0.07(-1.14%)
Sep 05, 2023				6.150	0	+0.19(+3.19%)
Aug 29, 2023				5.960	0	+0.32(+5.67%)
Aug 28, 2023	5.850	5.850	5.640	5.640	31,325	+0.03(+0.53%)
Aug 24, 2023				5.610	0	+0.02(+0.36%)
Aug 22, 2023				5.590	10,000	-0.35(-5.89%)
Aug 17, 2023				5.940	0	+0.09(+1.54%)
Aug 16, 2023	5.970	5.970	5.850	5.850	7,000	-0.69(-10.48%)
Aug 11, 2023				6.535	0	-0.38(-5.43%)
Aug 07, 2023				6.910	0	-0.14(-1.99%)
Aug 04, 2023	6.960	7.050	6.930	7.050	36,119	+0.00(+0.00%)
Aug 02, 2023				7.050	0	+0.07(+1.00%)
Jul 31, 2023				6.980	0	+0.00(+0.00%)
Jul 28, 2023	6.980	6.980	6.980	6.980	1,212	+0.17(+2.50%)
Jul 27, 2023	6.650	6.810	6.650	6.810	254	+0.20(+3.03%)
Jul 25, 2023				6.610	0	+0.12(+1.77%)
Jul 12, 2023				6.495	7	+0.17(+2.61%)
Jul 07, 2023				6.330	0	-0.22(-3.36%)
Jul 03, 2023				6.550	0	+0.28(+4.47%)
Jun 30, 2023	6.380	6.380	6.270	6.270	5,330	-0.07(-1.10%)
Jun 28, 2023				6.340	3	-0.02(-0.31%)
Jun 21, 2023				6.360	0	-0.03(-0.55%)
Jun 20, 2023	6.395	6.395	6.395	6.395	274	-0.38(-5.61%)
Jun 16, 2023	6.775	6.775	6.775	6.775	27,231	+0.21(+3.12%)

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.