Ping An Ins ADR (OP: PNGAY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	11.77	11.92	11.77	11.84	225,141	+0.22(+1.89%)
Feb 13, 2025	11.41	11.64	11.40	11.62	190,131	-0.26(-2.19%)
Feb 12, 2025	11.83	12.04	11.67	11.88	134,919	+0.46(+4.03%)
Feb 11, 2025	11.54	11.54	11.40	11.42	197,231	-0.16(-1.35%)
Feb 10, 2025	11.43	11.84	11.43	11.58	295,794	+0.21(+1.82%)
Feb 07, 2025	11.40	11.58	11.31	11.37	279,048	+0.15(+1.34%)
Feb 06, 2025	11.56	11.56	11.18	11.22	252,653	+0.08(+0.72%)
Feb 05, 2025	10.97	11.19	10.97	11.14	290,435	-0.22(-1.94%)
Feb 04, 2025	11.20	11.43	11.20	11.36	105,029	+0.21(+1.88%)
Feb 03, 2025	11.13	11.32	10.92	11.15	712,174	-0.15(-1.33%)
Jan 31, 2025	11.75	11.75	11.24	11.30	136,922	-0.23(-1.99%)
Jan 30, 2025	11.43	11.61	11.34	11.53	248,871	+0.22(+1.95%)
Jan 29, 2025	11.44	11.52	11.15	11.31	205,400	+0.08(+0.71%)
Jan 28, 2025	11.15	11.29	11.11	11.23	196,838	-0.15(-1.32%)
Jan 27, 2025	11.42	11.42	11.24	11.38	333,448	+0.17(+1.52%)
Jan 24, 2025	11.41	11.41	11.07	11.21	293,812	+0.22(+2.00%)
Jan 23, 2025	10.88	11.21	10.87	10.99	163,215	+0.20(+1.81%)
Jan 22, 2025	10.83	10.84	10.73	10.79	153,859	-0.17(-1.51%)
Jan 21, 2025	10.95	11.10	10.86	10.96	227,538	+0.12(+1.11%)
Jan 17, 2025	10.65	10.95	10.65	10.84	192,379	+0.19(+1.78%)
Jan 16, 2025	10.65	10.86	10.60	10.65	303,747	+0.02(+0.19%)
Jan 15, 2025	10.65	10.67	10.61	10.63	273,534	+0.00(+0.00%)
Jan 14, 2025	10.79	10.79	10.55	10.63	386,781	+0.15(+1.43%)
Jan 13, 2025	10.49	10.56	10.41	10.48	267,868	+0.10(+0.96%)
Jan 10, 2025	10.52	10.68	10.32	10.38	269,502	-0.65(-5.89%)
Jan 08, 2025	11.35	11.35	10.93	11.03	213,404	-0.05(-0.45%)
Jan 07, 2025	11.21	11.26	11.02	11.08	325,779	-0.18(-1.60%)
Jan 06, 2025	11.23	11.53	11.16	11.26	253,440	-0.11(-0.97%)
Jan 03, 2025	11.35	11.49	11.31	11.37	480,678	+0.07(+0.62%)
Jan 02, 2025	11.36	11.48	11.26	11.30	192,144	-0.34(-2.92%)
Dec 31, 2024				11.64	0	-0.11(-0.94%)
Dec 30, 2024	11.82	11.83	11.75	11.75	141,409	-0.06(-0.51%)
Dec 27, 2024	11.90	12.08	11.79	11.81	107,906	-0.18(-1.50%)
Dec 26, 2024	11.98	12.06	11.98	11.99	107,574	-0.07(-0.58%)
Dec 24, 2024	12.00	12.06	11.91	12.06	104,582	+0.15(+1.26%)
Dec 23, 2024	11.80	12.00	11.80	11.91	258,786	+0.19(+1.62%)
Dec 20, 2024	11.56	11.80	11.55	11.72	255,391	+0.09(+0.77%)
Dec 19, 2024	11.61	11.77	11.59	11.63	197,122	+0.21(+1.84%)
Dec 18, 2024	11.69	11.73	11.41	11.42	143,577	-0.36(-3.06%)
Dec 17, 2024	11.60	11.83	11.60	11.78	145,865	+0.19(+1.64%)
Dec 16, 2024	11.80	11.80	11.58	11.59	223,782	-0.24(-2.03%)
Dec 13, 2024	11.80	11.95	11.73	11.83	157,272	-0.16(-1.33%)
Dec 12, 2024	12.00	12.15	11.94	11.99	182,404	-0.03(-0.25%)
Dec 11, 2024	12.20	12.20	11.96	12.02	210,470	-0.31(-2.51%)
Dec 10, 2024	12.55	12.55	12.16	12.33	256,743	-0.64(-4.93%)
Dec 09, 2024	12.98	13.23	12.51	12.97	290,500	+1.11(+9.36%)
Dec 06, 2024	11.83	11.94	11.82	11.86	275,130	+0.17(+1.45%)
Dec 05, 2024	11.61	11.79	11.59	11.69	321,712	+0.06(+0.52%)
Dec 04, 2024	11.70	11.75	11.61	11.63	168,278	-0.10(-0.85%)
Dec 03, 2024	11.80	11.85	11.69	11.73	154,746	+0.08(+0.69%)