Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PRC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 4.36 | -0.05 | -1.13% | 4.30 | 4.36 | 4.26 | 904 |
| May 28 2024 | 4.41 | -0.02 | -0.45% | 4.30 | 4.41 | 4.23 | 2,521 |
| May 27 2024 | 4.43 | -0.03 | -0.67% | 4.46 | 4.46 | 4.26 | 438 |
| May 24 2024 | 4.46 | 0.06 | 1.36% | 4.27 | 4.46 | 4.22 | 5,013 |
| May 23 2024 | 4.40 | -0.02 | -0.45% | 4.32 | 4.40 | 4.24 | 5,981 |
| May 22 2024 | 4.42 | 0.01 | 0.23% | 4.41 | 4.47 | 4.30 | 14,370 |
| May 21 2024 | 4.41 | -0.01 | -0.23% | 4.45 | 4.45 | 4.36 | 1,023 |
| May 20 2024 | 4.42 | 0.05 | 1.14% | 4.37 | 4.48 | 4.37 | 2,157 |
| May 17 2024 | 4.37 | -0.07 | -1.58% | 4.44 | 4.50 | 4.37 | 6,928 |
| May 16 2024 | 4.44 | -0.04 | -0.89% | 4.50 | 4.50 | 4.39 | 3,992 |
| May 15 2024 | 4.48 | -0.05 | -1.10% | 4.53 | 4.53 | 4.38 | 12,265 |
| May 14 2024 | 4.53 | -0.09 | -1.95% | 4.68 | 4.68 | 4.38 | 21,659 |
| May 13 2024 | 4.62 | 0.12 | 2.67% | 4.50 | 4.70 | 4.50 | 12,106 |
| May 10 2024 | 4.50 | 0.04 | 0.90% | 4.41 | 4.53 | 4.41 | 1,811 |
| May 09 2024 | 4.46 | 0.03 | 0.68% | 4.44 | 4.48 | 4.43 | 2,014 |
| May 08 2024 | 4.43 | -0.05 | -1.12% | 4.44 | 4.44 | 4.36 | 1,452 |
| May 07 2024 | 4.48 | 0.03 | 0.67% | 4.37 | 4.48 | 4.37 | 1,679 |
| May 06 2024 | 4.45 | 0.00 | 0.00% | 4.46 | 4.47 | 4.39 | 518 |
| May 03 2024 | 4.45 | -0.06 | -1.33% | 4.47 | 4.47 | 4.32 | 16,045 |
| May 02 2024 | 4.51 | -0.05 | -1.10% | 4.48 | 4.55 | 4.34 | 17,534 |
| Apr 30 2024 | 4.56 | -0.04 | -0.87% | 4.50 | 4.59 | 4.42 | 11,338 |
| Apr 29 2024 | 4.60 | 0.13 | 2.91% | 4.54 | 4.61 | 4.48 | 1,879 |
| Apr 26 2024 | 4.47 | -0.05 | -1.11% | 4.60 | 4.60 | 4.47 | 1,369 |
| Apr 25 2024 | 4.52 | -0.27 | -5.64% | 4.66 | 4.76 | 4.52 | 4,103 |
| Apr 24 2024 | 4.79 | 0.26 | 5.74% | 4.46 | 4.79 | 4.46 | 21,017 |
| Apr 23 2024 | 4.53 | 0.07 | 1.57% | 4.53 | 4.53 | 4.41 | 4,644 |
| Apr 22 2024 | 4.46 | -0.06 | -1.33% | 4.40 | 4.48 | 4.40 | 3,604 |
| Apr 19 2024 | 4.52 | 0.00 | 0.00% | 4.49 | 4.52 | 4.38 | 1,383 |
| Apr 18 2024 | 4.52 | 0.04 | 0.89% | 4.48 | 4.54 | 4.36 | 6,012 |
| Apr 17 2024 | 4.48 | -0.04 | -0.88% | 4.52 | 4.52 | 4.37 | 474 |
| Apr 16 2024 | 4.52 | -0.07 | -1.53% | 4.33 | 4.53 | 4.33 | 5,412 |
| Apr 15 2024 | 4.59 | 0.13 | 2.91% | 4.46 | 4.70 | 4.34 | 17,584 |
| Apr 12 2024 | 4.46 | 0.02 | 0.45% | 4.44 | 4.47 | 4.38 | 1,181 |
| Apr 11 2024 | 4.44 | -0.03 | -0.67% | 4.40 | 4.45 | 4.33 | 1,775 |
| Apr 10 2024 | 4.47 | -0.01 | -0.22% | 4.48 | 4.48 | 4.42 | 1,710 |
| Apr 09 2024 | 4.48 | -0.02 | -0.44% | 4.50 | 4.50 | 4.37 | 2,990 |
| Apr 08 2024 | 4.50 | 0.03 | 0.67% | 4.40 | 4.50 | 4.39 | 2,669 |
| Apr 05 2024 | 4.47 | -0.04 | -0.89% | 4.40 | 4.49 | 4.40 | 699 |
| Apr 04 2024 | 4.51 | -0.01 | -0.22% | 4.52 | 4.55 | 4.40 | 2,748 |
| Apr 03 2024 | 4.52 | 0.02 | 0.44% | 4.49 | 4.52 | 4.39 | 3,120 |
| Apr 02 2024 | 4.50 | -0.02 | -0.44% | 4.38 | 4.54 | 4.38 | 2,212 |
| Mar 28 2024 | 4.52 | 0.09 | 2.03% | 4.42 | 4.55 | 4.355 | 8,909 |
| Mar 27 2024 | 4.43 | 0.01 | 0.23% | 4.40 | 4.52 | 4.37 | 7,769 |
| Mar 26 2024 | 4.42 | -0.06 | -1.34% | 4.51 | 4.55 | 4.41 | 4,139 |
| Mar 25 2024 | 4.48 | -0.14 | -2.93% | 4.40 | 4.595 | 4.40 | 5,264 |
| Mar 22 2024 | 4.615 | 0.02 | 0.33% | 4.60 | 4.75 | 4.45 | 10,471 |
| Mar 21 2024 | 4.60 | 0.00 | 0.00% | 4.45 | 4.695 | 4.45 | 3,010 |
| Mar 20 2024 | 4.60 | 0.01 | 0.22% | 4.50 | 4.60 | 4.455 | 3,849 |
| Mar 19 2024 | 4.59 | -0.05 | -0.97% | 4.79 | 4.79 | 4.46 | 10,177 |
| Mar 18 2024 | 4.635 | -0.19 | -3.84% | 4.75 | 4.82 | 4.50 | 30,912 |
| Mar 15 2024 | 4.82 | -0.08 | -1.63% | 5.14 | 5.14 | 4.72 | 19,153 |
| Mar 14 2024 | 4.90 | -0.36 | -6.84% | 5.17 | 5.32 | 4.82 | 23,527 |
| Mar 13 2024 | 5.26 | -0.04 | -0.75% | 5.33 | 5.33 | 5.18 | 741 |
| Mar 12 2024 | 5.30 | -0.09 | -1.67% | 5.17 | 5.47 | 5.17 | 4,697 |
| Mar 11 2024 | 5.39 | 0.11 | 2.08% | 5.50 | 5.50 | 5.23 | 1,128 |
| Mar 08 2024 | 5.28 | -0.19 | -3.47% | 5.33 | 5.40 | 5.28 | 2,959 |
| Mar 07 2024 | 5.47 | -0.08 | -1.44% | 5.44 | 5.53 | 5.33 | 4,587 |
| Mar 06 2024 | 5.55 | 0.01 | 0.18% | 5.54 | 5.61 | 5.42 | 11,396 |
| Mar 05 2024 | 5.54 | 0.20 | 3.75% | 5.32 | 5.60 | 5.32 | 9,194 |
| Mar 04 2024 | 5.34 | -0.02 | -0.37% | 5.40 | 5.77 | 5.34 | 37,763 |
| Mar 01 2024 | 5.36 | 0.53 | 10.97% | 4.85 | 5.85 | 4.75 | 46,762 |
