Ping AN Insurance Group Co of China Ltd (PZX)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 3.8896317005 | 4.1135 | 4.4 | 4.063 | 12452 | 4.15602593 | DE |
| 4 | 0.2855 | 7.15897693079 | 3.988 | 4.4 | 3.8205 | 14390 | 3.98148912 | DE |
| 12 | -0.3095 | -6.75321841588 | 4.583 | 4.69 | 3.8205 | 14869 | 4.16714815 | DE |
| 26 | 0.0740001 | 1.76211696064 | 4.1994999 | 5.435 | 3.5805 | 23582 | 4.22584988 | DE |
| 52 | -1.3365 | -23.8235294118 | 5.61 | 5.949 | 3.4605 | 23095 | 4.22470038 | DE |
| 156 | -1.3365 | -23.8235294118 | 5.61 | 5.949 | 3.4605 | 23095 | 4.22470038 | DE |
| 260 | -1.3365 | -23.8235294118 | 5.61 | 5.949 | 3.4605 | 23095 | 4.22470038 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725049560 | 4.33 | 0.22 | 5.39 | 4.28 | 4.4 | 4.2145 | 59512 |
| 1724963160 | 4.1085 | 0.03 | 0.77 | 4.1505 | 4.1895 | 4.1055 | 8956 |
| 1724876760 | 4.077 | -0.12 | -2.93 | 4.2035 | 4.2255 | 4.077 | 8854 |
| 1724790420 | 4.2 | 0 | 0.06 | 4.228 | 4.232 | 4.121 | 22145 |
| 1724704020 | 4.1975 | 0.07 | 1.78 | 4.1185 | 4.2024999 | 4.1185 | 11781 |
| 1724444820 | 4.1239999 | 0.16 | 4.01 | 4.1135 | 4.2135 | 4.063 | 10525 |
| 1724358420 | 3.965 | -0.03 | -0.63 | 3.984 | 4.0635 | 3.903 | 6257 |
| 1724271960 | 3.99 | 0.09 | 2.20 | 3.9105 | 3.9905 | 3.9105 | 10577 |
| 1724185560 | 3.904 | -0.15 | -3.72 | 4.0185 | 4.0405 | 3.904 | 5733 |
| 1724099220 | 4.055 | -0.03 | -0.61 | 4.0599999 | 4.0599999 | 3.971 | 7917 |
| 1723840020 | 4.08 | 0 | 0.06 | 4.0605 | 4.08 | 3.9875 | 15247 |
| 1723753620 | 4.0774999 | 0.19 | 4.98 | 3.9825 | 4.0774999 | 3.9105 | 8724 |
| 1723667160 | 3.884 | -0.1 | -2.42 | 3.9595 | 3.9595 | 3.884 | 15943 |
| 1723580760 | 3.9805 | -0.03 | -0.74 | 3.98 | 3.995 | 3.9005 | 7873 |
| 1723494360 | 4.01 | 0.04 | 1.11 | 3.9775 | 4.01 | 3.9175 | 10266 |
| 1723235220 | 3.966 | 0.02 | 0.46 | 3.981 | 3.981 | 3.9105 | 11587 |
| 1723148820 | 3.948 | 0.1 | 2.53 | 3.9275 | 3.9495 | 3.8605 | 2608 |
| 1723062360 | 3.8505 | -0.04 | -1.02 | 3.919 | 3.9905 | 3.8505 | 26016 |
| 1722975960 | 3.89 | 0.01 | 0.26 | 3.8825 | 3.9275 | 3.8205 | 25844 |
| 1722889620 | 3.88 | -0.11 | -2.74 | 3.9155 | 3.9395 | 3.8405 | 60191 |
| 1722630360 | 3.9895 | -0.08 | -1.86 | 3.988 | 3.9895 | 3.9205 | 10754 |
| 1722544020 | 4.065 | -0.06 | -1.42 | 4.0205 | 4.11 | 4.0205 | 21301 |
| 1722457560 | 4.1235 | 0.16 | 4.13 | 4.024 | 4.1399999 | 4.0035 | 9530 |
| 1722371220 | 3.96 | -0.08 | -1.93 | 3.9795 | 4.0149999 | 3.9205 | 12507 |
| 1722284760 | 4.038 | 0.06 | 1.47 | 4.035 | 4.0599999 | 3.9405 | 12837 |
| 1722025620 | 3.9795 | 0.02 | 0.53 | 3.906 | 3.9795 | 3.9005 | 10526 |
| 1721939160 | 3.9585 | -0.08 | -2.09 | 3.95 | 4.0195 | 3.924 | 25835 |
| 1721852820 | 4.043 | -0.02 | -0.41 | 4.055 | 4.055 | 3.9755 | 3149 |
| 1721766420 | 4.0595 | -0.04 | -0.98 | 4.0955 | 4.17 | 4.0105 | 28866 |
| 1721679960 | 4.0995 | 0.03 | 0.74 | 4.0995 | 4.0995 | 4.0439999 | 4519 |
| 1721420760 | 4.0694999 | 0.02 | 0.48 | 4.0279999 | 4.0694999 | 3.99 | 5811 |
| 1721334360 | 4.05 | 0 | 0.01 | 4.05 | 4.0999999 | 4.0105 | 21749 |
| 1721248020 | 4.0495 | 0.01 | 0.22 | 4.0495 | 4.0495 | 4 | 9035 |
| 1721161560 | 4.0405 | -0.15 | -3.63 | 4.0555 | 4.0995 | 3.9495 | 19617 |
| 1721075160 | 4.1925 | -0.13 | -2.96 | 4.2794999 | 4.2794999 | 4.15 | 55829 |
| 1720815960 | 4.3205 | 0.07 | 1.67 | 4.3005 | 4.3795 | 4.3005 | 7439 |
| 1720729560 | 4.2495 | 0.05 | 1.18 | 4.2495 | 4.2495 | 4.1605 | 1883 |
| 1720643220 | 4.2 | 0 | 0.00 | 4.1895 | 4.2 | 4.16 | 9043 |
| 1720556760 | 4.2 | -0.01 | -0.21 | 4.194 | 4.2 | 4.1315 | 35386 |
| 1720470360 | 4.2089999 | -0.07 | -1.53 | 4.15 | 4.2089999 | 4.0904999 | 16503 |
| 1720211220 | 4.2745 | 0.05 | 1.28 | 4.303 | 4.3194999 | 4.2329999 | 9286 |
| 1720124820 | 4.2205 | -0.22 | -4.93 | 4.392 | 4.392 | 4.2205 | 24260 |
| 1720038420 | 4.4395 | 0.14 | 3.24 | 4.4385 | 4.4395 | 4.389 | 8152 |
| 1719952020 | 4.3 | 0.1 | 2.36 | 4.33 | 4.3895 | 4.2965 | 7948 |
| 1719865620 | 4.2009999 | -0.06 | -1.36 | 4.181 | 4.3005 | 4.1595 | 17304 |
| 1719606420 | 4.259 | -0.01 | -0.27 | 4.2005 | 4.2794999 | 4.2005 | 6742 |
| 1719520020 | 4.2705 | -0.13 | -2.94 | 4.33 | 4.3595 | 4.2705 | 6698 |
| 1719433620 | 4.4 | 0.06 | 1.30 | 4.4005 | 4.4695 | 4.3705 | 9772 |
| 1719347160 | 4.3434999 | -0.1 | -2.16 | 4.44 | 4.46 | 4.3434999 | 8432 |
| 1719260820 | 4.4395 | 0 | 0.00 | 4.36 | 4.4395 | 4.313 | 5427 |
| 1719001620 | 4.4395 | 0.01 | 0.31 | 4.3785 | 4.4494999 | 4.369 | 5821 |
| 1718915160 | 4.426 | -0.01 | -0.25 | 4.422 | 4.4995 | 4.4204999 | 7868 |
| 1718828820 | 4.437 | 0.1 | 2.26 | 4.4894999 | 4.4894999 | 4.3905 | 16081 |
| 1718742360 | 4.339 | 0.04 | 0.90 | 4.2745 | 4.37 | 4.2405 | 8273 |
| 1718656020 | 4.3005 | -0.1 | -2.17 | 4.3575 | 4.3895 | 4.3005 | 5101 |
| 1718396820 | 4.396 | 0 | 0.05 | 4.3404999 | 4.3975 | 4.3404999 | 2325 |
| 1718310420 | 4.394 | 0.01 | 0.24 | 4.3795 | 4.4245 | 4.2805 | 16046 |
| 1718224020 | 4.3835 | -0.17 | -3.65 | 4.4275 | 4.4275 | 4.3005 | 7692 |
| 1718137620 | 4.5495 | 0.08 | 1.79 | 4.47 | 4.5495 | 4.412 | 33707 |
| 1718051220 | 4.4695 | -0.22 | -4.70 | 4.62 | 4.6529999 | 4.4155 | 59998 |
| 1717792020 | 4.69 | -0.15 | -3.03 | 4.583 | 4.69 | 4.466 | 26031 |
| 1717705620 | 4.8365 | -0.09 | -1.76 | 4.6875 | 4.8365 | 4.6875 | 4861 |
| 1717619220 | 4.923 | 0.18 | 3.85 | 4.7905 | 4.923 | 4.7905 | 14583 |
| 1717532820 | 4.7405 | -0.04 | -0.85 | 4.7865 | 4.8525 | 4.7405 | 6861 |
| 1717446420 | 4.7809999 | 0.13 | 2.91 | 4.7975 | 4.805 | 4.72 | 16108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
