Ping AN Insurance Group Co of China Ltd (PZX)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.131 | 2.52214093184 | 5.194 | 5.406 | 5.121 | 4666 | 5.2855912 | DE |
| 4 | -0.358 | -6.29948970614 | 5.683 | 5.798 | 5.0599999 | 48582 | 5.5435528 | DE |
| 12 | -0.407 | -7.10048848569 | 5.732 | 6.27 | 5.0599999 | 28816 | 5.61604482 | DE |
| 26 | 1.27 | 31.3193588163 | 4.055 | 7.15 | 3.8205 | 29642 | 5.49433124 | DE |
| 52 | 1.5055 | 39.4161539469 | 3.8195 | 7.15 | 3.5805 | 28240 | 4.88876827 | DE |
| 156 | -0.285 | -5.08021390374 | 5.61 | 7.15 | 3.4605 | 26105 | 4.74893202 | DE |
| 260 | -0.285 | -5.08021390374 | 5.61 | 7.15 | 3.4605 | 26105 | 4.74893202 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 5.348 | 0.12 | 2.20 | 5.3019999 | 5.349 | 5.301 | 5565 |
| 1737667620 | 5.2329999 | 0.03 | 0.63 | 5.229 | 5.3099999 | 5.226 | 2132 |
| 1737581220 | 5.2 | -0.21 | -3.81 | 5.197 | 5.2 | 5.121 | 6427 |
| 1737494820 | 5.406 | 0.11 | 1.98 | 5.309 | 5.406 | 5.301 | 5422 |
| 1737408420 | 5.301 | 0.02 | 0.40 | 5.368 | 5.37 | 5.2649999 | 2935 |
| 1737149220 | 5.28 | 0.04 | 0.76 | 5.194 | 5.2889999 | 5.146 | 6414 |
| 1737062820 | 5.24 | 0.04 | 0.83 | 5.25 | 5.25 | 5.147 | 2790 |
| 1736976420 | 5.197 | -0.05 | -1.03 | 5.149 | 5.197 | 5.08 | 8170 |
| 1736890020 | 5.251 | 0.12 | 2.40 | 5.24 | 5.291 | 5.141 | 17480 |
| 1736803620 | 5.128 | 0.02 | 0.35 | 5.198 | 5.203 | 5.114 | 3984 |
| 1736544420 | 5.11 | -0.23 | -4.33 | 5.178 | 5.183 | 5.0599999 | 34254 |
| 1736458020 | 5.341 | 0.04 | 0.75 | 5.301 | 5.446 | 5.301 | 3941 |
| 1736371620 | 5.301 | -0.05 | -0.86 | 5.369 | 5.43 | 5.301 | 4470 |
| 1736285220 | 5.347 | -0.15 | -2.80 | 5.361 | 5.42 | 5.331 | 11460 |
| 1736198820 | 5.501 | -0.09 | -1.57 | 5.51 | 5.559 | 5.459 | 9972 |
| 1735939620 | 5.589 | 0 | 0.05 | 5.5199999 | 5.75 | 5.487 | 710348 |
| 1735853220 | 5.586 | -0.07 | -1.15 | 5.514 | 5.59 | 5.432 | 20262 |
| 1735594020 | 5.651 | -0.01 | -0.18 | 5.782 | 5.782 | 5.6289999 | 8697 |
| 1735334820 | 5.6609999 | -0.03 | -0.44 | 5.683 | 5.798 | 5.6289999 | 15311 |
| 1734989220 | 5.686 | 0.13 | 2.27 | 5.67 | 5.791 | 5.67 | 10793 |
| 1734730020 | 5.5599999 | -0.04 | -0.70 | 5.592 | 5.633 | 5.54 | 17860 |
| 1734643620 | 5.599 | 0.13 | 2.36 | 5.628 | 5.73 | 5.599 | 8443 |
| 1734557220 | 5.47 | -0.15 | -2.67 | 5.664 | 5.712 | 5.47 | 8760 |
| 1734470820 | 5.62 | 0.05 | 0.84 | 5.5 | 5.663 | 5.5 | 12926 |
| 1734384420 | 5.573 | -0.17 | -3.01 | 5.647 | 5.647 | 5.529 | 21045 |
| 1734125220 | 5.746 | -0.09 | -1.46 | 5.79 | 5.79 | 5.656 | 22263 |
| 1734038820 | 5.831 | 0.15 | 2.59 | 5.84 | 5.859 | 5.745 | 9515 |
| 1733952420 | 5.684 | -0.25 | -4.15 | 5.755 | 5.821 | 5.684 | 5354 |
| 1733866020 | 5.93 | -0.17 | -2.79 | 5.979 | 5.979 | 5.817 | 17342 |
| 1733779620 | 6.1 | 0.42 | 7.39 | 5.623 | 6.249 | 5.623 | 63736 |
| 1733520420 | 5.68 | 0.2 | 3.65 | 5.631 | 5.6929999 | 5.601 | 18440 |
| 1733434020 | 5.48 | -0.07 | -1.31 | 5.599 | 5.599 | 5.463 | 13648 |
| 1733347620 | 5.553 | -0.1 | -1.84 | 5.7 | 5.7 | 5.553 | 8948 |
| 1733261220 | 5.657 | 0.06 | 1.02 | 5.584 | 5.675 | 5.5599999 | 2804 |
| 1733174820 | 5.6 | 0.21 | 3.88 | 5.559 | 5.612 | 5.477 | 10354 |
| 1732915620 | 5.391 | 0.02 | 0.37 | 5.4509999 | 5.457 | 5.355 | 5641 |
| 1732829220 | 5.371 | -0.19 | -3.45 | 5.499 | 5.499 | 5.371 | 3545 |
| 1732742820 | 5.563 | 0.18 | 3.42 | 5.51 | 5.678 | 5.51 | 78747 |
| 1732656420 | 5.3789999 | -0.09 | -1.68 | 5.499 | 5.499 | 5.18 | 20793 |
| 1732570020 | 5.471 | -0.03 | -0.53 | 5.426 | 5.479 | 5.345 | 7710 |
| 1732310820 | 5.5 | -0.2 | -3.51 | 5.539 | 5.565 | 5.402 | 19116 |
| 1732224420 | 5.7 | 0.04 | 0.71 | 5.703 | 5.728 | 5.612 | 7812 |
| 1732138020 | 5.66 | 0.12 | 2.13 | 5.739 | 5.739 | 5.619 | 25688 |
| 1732051620 | 5.542 | -0.06 | -1.04 | 5.559 | 5.571 | 5.542 | 257 |
| 1731965220 | 5.6 | -0.03 | -0.44 | 5.666 | 5.666 | 5.527 | 29251 |
| 1731705960 | 5.625 | 0.03 | 0.52 | 5.516 | 5.627 | 5.513 | 14559 |
| 1731619560 | 5.596 | 0.03 | 0.48 | 5.57 | 5.615 | 5.5279999 | 27896 |
| 1731533160 | 5.569 | 0.13 | 2.30 | 5.571 | 5.683 | 5.54 | 8032 |
| 1731446820 | 5.444 | -0.34 | -5.80 | 5.599 | 5.599 | 5.4429999 | 40581 |
| 1731360420 | 5.779 | -0.03 | -0.55 | 5.819 | 5.819 | 5.704 | 25377 |
| 1731101220 | 5.811 | -0.46 | -7.31 | 6.049 | 6.113 | 5.811 | 58161 |
| 1731014760 | 6.269 | 0.51 | 8.93 | 6.101 | 6.2699999 | 6.091 | 34537 |
| 1730928360 | 5.755 | -0.16 | -2.75 | 5.781 | 5.858 | 5.721 | 12191 |
| 1730841960 | 5.918 | 0.28 | 4.93 | 5.843 | 5.99 | 5.843 | 18054 |
| 1730755560 | 5.64 | -0.14 | -2.42 | 5.599 | 5.73 | 5.599 | 13115 |
| 1730496360 | 5.78 | 0.17 | 3.01 | 5.732 | 5.78 | 5.631 | 7225 |
| 1730409960 | 5.611 | -0.05 | -0.87 | 5.665 | 5.71 | 5.611 | 9238 |
| 1730323560 | 5.66 | -0.1 | -1.68 | 5.671 | 5.732 | 5.572 | 26661 |
| 1730237160 | 5.757 | -0.04 | -0.76 | 5.801 | 5.866 | 5.711 | 15936 |
| 1730150760 | 5.801 | -0.1 | -1.69 | 5.798 | 5.881 | 5.7699999 | 9767 |
| 1729888020 | 5.901 | -0.05 | -0.89 | 5.884 | 5.901 | 5.768 | 1070 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
