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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	11.10	11.10	11.00	11.00	36,200	+0.02(+0.18%)
May 30, 2019	11.12	11.14	10.98	10.98	34,846	+0.04(+0.32%)
May 29, 2019	10.95	10.95	10.95	10.95	6,271	+0.11(+1.04%)
May 28, 2019	10.91	10.91	10.76	10.83	34,529	+0.18(+1.69%)
May 24, 2019	10.67	10.67	10.65	10.65	34,200	+0.20(+1.94%)
May 23, 2019	10.45	10.45	10.45	10.45	346	-0.38(-3.51%)
May 22, 2019	10.80	10.83	10.80	10.83	5,201	-0.01(-0.06%)
May 21, 2019	10.89	10.89	10.84	10.84	1,540	-0.03(-0.31%)
May 20, 2019	10.64	10.87	10.64	10.87	4,909	-0.22(-2.02%)
May 17, 2019	11.12	11.12	11.01	11.09	1,300	-0.38(-3.29%)
May 16, 2019		11.46	11.46	11.47	1,117	+0.01(+0.10%)
May 15, 2019	11.17	11.46	11.13	11.46	14,800	+0.26(+2.32%)
May 14, 2019	11.25	11.25	11.20	11.20	5,016	-0.18(-1.58%)
May 13, 2019		11.38	11.38	11.38	88	+0.00(+0.00%)
May 10, 2019	11.20	11.38	11.20	11.38	1,000	+0.33(+2.99%)
May 09, 2019	11.08	11.08	10.91	11.05	44,730	-0.34(-2.99%)
May 08, 2019	11.39	11.39	11.39	11.39	2,600	+0.04(+0.35%)
May 07, 2019	11.36	11.60	11.35	11.35	3,095	-0.47(-3.98%)
May 06, 2019	11.67	11.82	11.41	11.82	10,942	-0.31(-2.56%)
May 03, 2019	12.37	12.37	12.13	12.13	1,900	+0.12(+1.00%)
May 02, 2019	12.01	12.01	12.01	12.01	6,082	-0.10(-0.83%)
May 01, 2019	12.13	12.13	12.11	12.11	2,200	-0.02(-0.16%)
Apr 30, 2019	12.12	12.17	12.12	12.13	2,848	-0.12(-0.98%)
Apr 29, 2019	11.72	12.35	11.72	12.25	9,936	+0.57(+4.88%)
Apr 26, 2019		11.68	11.68	11.68	0	+0.00(+0.00%)
Apr 25, 2019	11.68	11.68	11.68	11.68	2,159	-0.15(-1.27%)
Apr 24, 2019	11.83	11.83	11.83	11.83	3,006	-0.27(-2.19%)
Apr 23, 2019	12.09	12.10	12.09	12.10	5,421	-0.00(-0.04%)
Apr 22, 2019	12.11	12.25	12.10	12.10	5,545	-0.15(-1.22%)
Apr 18, 2019	12.21	12.25	12.14	12.25	7,200	+0.31(+2.60%)
Apr 17, 2019	11.90	11.96	11.90	11.94	3,683	-0.19(-1.57%)
Apr 16, 2019	11.98	12.13	11.98	12.13	1,243	+0.26(+2.19%)
Apr 15, 2019	11.84	11.87	11.66	11.87	5,395	-0.09(-0.75%)
Apr 12, 2019	11.96	11.96	11.90	11.96	9,400	+0.26(+2.18%)
Apr 11, 2019	11.89	11.89	11.61	11.71	5,477	-0.29(-2.38%)
Apr 10, 2019	11.99	11.99	11.99	11.99	4,812	+0.08(+0.67%)
Apr 09, 2019		11.79	11.79	11.91	489	+0.13(+1.06%)
Apr 08, 2019	11.86	11.88	11.79	11.79	47,354	+0.05(+0.47%)
Apr 05, 2019	11.82	11.83	11.63	11.73	4,800	-0.01(-0.09%)
Apr 04, 2019	11.74	11.74	11.74	11.74	10,474	+0.12(+1.03%)
Apr 03, 2019	11.61	11.62	11.48	11.62	6,311	+0.22(+1.93%)
Apr 02, 2019	11.16	11.40	11.16	11.40	4,832	-0.29(-2.48%)
Apr 01, 2019	11.24	11.69	11.24	11.69	129,796	+0.69(+6.27%)
Mar 29, 2019	11.00	11.16	11.00	11.00	13,900	+0.10(+0.92%)
Mar 28, 2019	10.69	10.90	10.69	10.90	6,670	-0.08(-0.73%)
Mar 27, 2019		10.98	10.98	10.98	0	+0.00(+0.00%)
Mar 26, 2019	10.98	10.98	10.98	10.98	777	+0.25(+2.35%)
Mar 25, 2019	10.73	10.73	10.73	10.73	513	-0.29(-2.59%)
Mar 22, 2019		11.01	11.01	11.01	0	+0.00(+0.00%)
Mar 21, 2019	11.01	11.01	11.01	11.01	2,257	-0.17(-1.49%)
Mar 20, 2019	11.18	11.18	11.18	11.18	39,685	-0.03(-0.31%)
Mar 19, 2019				11.21	340	+0.03(+0.28%)
Mar 18, 2019	11.47	11.47	10.94	11.18	4,611	+0.13(+1.21%)
Mar 15, 2019	10.92	11.05	10.92	11.05	2,400	+0.15(+1.38%)
Mar 14, 2019	10.88	11.08	10.88	10.90	6,971	+0.09(+0.79%)
Mar 13, 2019		10.81	10.81	10.81	92	+0.00(+0.00%)
Mar 12, 2019	10.86	11.25	10.63	10.81	22,119	+0.38(+3.63%)
Mar 11, 2019		10.44	10.44	10.44	0	-0.18(-1.73%)
Mar 08, 2019		10.62	10.62	10.62	0	+0.00(+0.00%)
Mar 07, 2019	10.62	10.62	10.62	10.62	24,584	+0.00(+0.00%)
Mar 06, 2019	10.57	10.69	10.57	10.62	1,844	-0.13(-1.21%)
Mar 05, 2019	10.75	10.75	10.75	10.75	5,743	-0.15(-1.38%)
Mar 04, 2019		10.90	10.90	10.90	15	+0.00(+0.00%)

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.