Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 1, 2025 | CN„16.83 | CN„20.14 | CN„16.62 | CN„19.93 | 1.2B |
Jun 1, 2025 | 16.20 | 18.10 | 16.11 | 16.81 | 917M |
May 1, 2025 | 15.72 | 17.70 | 15.65 | 16.29 | 886M |
Apr 1, 2025 | 16.20 | 16.41 | 14.40 | 15.61 | 698M |
Mar 1, 2025 | 15.35 | 16.59 | 15.26 | 16.12 | 749M |
Feb 1, 2025 | 15.51 | 16.16 | 15.32 | 15.34 | 655M |
Jan 1, 2025 | 16.18 | 16.18 | 14.91 | 15.51 | 559M |
Dec 1, 2024 | 16.38 | 17.65 | 16.14 | 16.21 | 863M |
Nov 1, 2024 | 16.19 | 18.80 | 15.85 | 16.44 | 1.7B |
Oct 1, 2024 | 18.37 | 18.60 | 15.19 | 16.21 | 2.1B |
Sep 1, 2024 | 12.22 | 16.70 | 12.07 | 16.70 | 1.1B |
Aug 1, 2024 | 12.50 | 12.58 | 11.50 | 11.84 | 354M |
Jul 1, 2024 | 12.15 | 12.69 | 11.13 | 12.56 | 447M |
Jun 1, 2024 | 12.87 | 12.89 | 12.15 | 12.17 | 340M |
May 1, 2024 | 13.37 | 13.46 | 12.82 | 12.87 | 463M |
Apr 1, 2024 | 13.55 | 13.59 | 12.60 | 13.21 | 573M |
Mar 1, 2024 | 14.15 | 14.30 | 13.24 | 13.35 | 601M |
Feb 1, 2024 | 13.70 | 14.43 | 12.80 | 14.18 | 612M |
Jan 1, 2024 | 14.30 | 14.36 | 13.26 | 13.70 | 521M |
Dec 1, 2023 | 14.39 | 14.54 | 13.83 | 14.29 | 415M |
Nov 1, 2023 | 14.91 | 15.20 | 14.33 | 14.41 | 661M |
Oct 1, 2023 | 14.66 | 14.90 | 14.20 | 14.84 | 517M |
Sep 1, 2023 | 15.14 | 15.42 | 14.61 | 14.67 | 627M |
Aug 1, 2023 | 16.18 | 17.35 | 15.06 | 15.06 | 1.9B |
Jul 1, 2023 | 14.71 | 16.64 | 14.62 | 16.38 | 950M |
Jun 1, 2023 | 14.84 | 15.15 | 14.45 | 14.71 | 593M |
May 1, 2023 | 15.24 | 17.08 | 14.76 | 14.90 | 1.2B |
Apr 1, 2023 | 15.79 | 17.00 | 14.77 | 15.34 | 1.4B |
Mar 1, 2023 | 16.29 | 16.77 | 15.22 | 15.77 | 1.0B |
Feb 1, 2023 | 17.45 | 18.13 | 15.80 | 16.33 | 1.3B |
Jan 1, 2023 | 15.20 | 18.25 | 14.33 | 17.40 | 1.7B |
Dec 1, 2022 | 16.50 | 17.03 | 14.93 | 15.49 | 1.1B |
Nov 1, 2022 | 13.64 | 16.48 | 13.63 | 16.01 | 1.6B |
Oct 1, 2022 | 14.31 | 15.22 | 13.13 | 13.63 | 753M |
Sep 1, 2022 | 16.43 | 17.64 | 14.16 | 14.27 | 1.2B |
Aug 1, 2022 | 15.87 | 16.74 | 15.03 | 16.44 | 1.2B |
Jul 1, 2022 | 18.64 | 18.88 | 15.85 | 15.92 | 1.0B |
Jun 1, 2022 | 17.03 | 20.85 | 16.58 | 18.70 | 1.9B |
May 1, 2022 | 15.45 | 17.40 | 14.86 | 17.10 | 1.2B |
Apr 1, 2022 | 17.49 | 18.25 | 14.40 | 16.07 | 1.9B |
Mar 1, 2022 | 18.69 | 19.08 | 15.80 | 17.58 | 2.0B |
Feb 1, 2022 | 21.29 | 21.47 | 18.22 | 18.61 | 1.2B |
Jan 1, 2022 | 24.99 | 25.10 | 20.55 | 20.80 | 1.4B |
Dec 1, 2021 | 23.11 | 27.22 | 23.00 | 24.59 | 2.0B |
Nov 1, 2021 | 19.60 | 24.30 | 18.60 | 23.34 | 2.1B |
Oct 1, 2021 | 21.39 | 22.36 | 18.71 | 20.12 | 1.4B |
Sep 1, 2021 | 18.80 | 25.80 | 18.72 | 20.96 | 3.3B |
Aug 1, 2021 | 15.23 | 21.83 | 14.99 | 18.99 | 3.5B |
Jul 1, 2021 | 15.28 | 16.45 | 14.21 | 15.41 | 1.2B |
Jun 1, 2021 | 15.88 | 15.97 | 14.94 | 15.14 | 640M |