Register to chat with like-minded investors on our interactive forums.
XINA11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10 2024 | 5.92 | 0.07 | 1.20% | 5.89 | 5.98 | 5.88 | 403,808 |
| Jun 07 2024 | 5.85 | -0.06 | -1.02% | 5.89 | 5.89 | 5.81 | 331,512 |
| Jun 06 2024 | 5.91 | -0.05 | -0.84% | 5.95 | 5.97 | 5.88 | 659,622 |
| Jun 05 2024 | 5.96 | 0.04 | 0.68% | 5.91 | 5.98 | 5.91 | 699,005 |
| Jun 04 2024 | 5.92 | 0.12 | 2.07% | 5.88 | 5.92 | 5.87 | 207,543 |
| Jun 03 2024 | 5.80 | -0.02 | -0.34% | 5.84 | 5.86 | 5.77 | 289,592 |
| May 31 2024 | 5.82 | 0.05 | 0.87% | 5.77 | 5.82 | 5.74 | 161,040 |
| May 29 2024 | 5.77 | -0.08 | -1.37% | 5.83 | 5.87 | 5.75 | 405,121 |
| May 28 2024 | 5.85 | 0.00 | 0.00% | 5.85 | 5.86 | 5.83 | 167,446 |
| May 27 2024 | 5.85 | -0.02 | -0.34% | 5.90 | 5.90 | 5.81 | 92,976 |
| May 24 2024 | 5.87 | 0.02 | 0.34% | 5.80 | 5.87 | 5.73 | 239,297 |
| May 23 2024 | 5.85 | -0.10 | -1.68% | 5.94 | 5.97 | 5.83 | 518,621 |
| May 22 2024 | 5.95 | -0.12 | -1.98% | 6.00 | 6.02 | 5.94 | 4,807,031 |
| May 21 2024 | 6.07 | -0.03 | -0.49% | 6.00 | 6.07 | 5.95 | 289,528 |
| May 20 2024 | 6.10 | -0.02 | -0.33% | 6.10 | 6.13 | 6.05 | 351,318 |
| May 17 2024 | 6.12 | -0.01 | -0.16% | 6.13 | 6.17 | 6.11 | 519,842 |
| May 16 2024 | 6.13 | 0.18 | 3.03% | 6.00 | 6.13 | 6.00 | 332,447 |
| May 15 2024 | 5.95 | -0.11 | -1.82% | 6.00 | 6.02 | 5.91 | 285,480 |
| May 14 2024 | 6.06 | 0.02 | 0.33% | 5.96 | 6.06 | 5.93 | 153,075 |
| May 13 2024 | 6.04 | 0.15 | 2.55% | 5.91 | 6.07 | 5.91 | 285,576 |
| May 10 2024 | 5.89 | 0.09 | 1.55% | 5.88 | 5.93 | 5.85 | 4,307,523 |
| May 09 2024 | 5.80 | 0.18 | 3.20% | 5.77 | 5.84 | 5.76 | 805,907 |
| May 08 2024 | 5.62 | -0.04 | -0.71% | 5.63 | 5.66 | 5.55 | 318,451 |
| May 07 2024 | 5.66 | -0.06 | -1.05% | 5.68 | 5.69 | 5.63 | 95,002 |
| May 06 2024 | 5.72 | 0.03 | 0.53% | 5.73 | 5.76 | 5.70 | 114,039 |
| May 03 2024 | 5.69 | -0.05 | -0.87% | 5.76 | 5.76 | 5.62 | 692,507 |
| May 02 2024 | 5.74 | 0.24 | 4.36% | 5.60 | 5.75 | 5.59 | 1,661,999 |
| Apr 30 2024 | 5.50 | -0.05 | -0.90% | 5.54 | 5.55 | 5.48 | 1,292,952 |
| Apr 29 2024 | 5.55 | 0.09 | 1.65% | 5.48 | 5.55 | 5.46 | 301,133 |
| Apr 26 2024 | 5.46 | 0.01 | 0.18% | 5.47 | 5.51 | 5.45 | 331,819 |
| Apr 25 2024 | 5.45 | 0.13 | 2.44% | 5.33 | 5.45 | 5.32 | 992,790 |
| Apr 24 2024 | 5.32 | 0.07 | 1.33% | 5.31 | 5.37 | 5.31 | 945,779 |
| Apr 23 2024 | 5.25 | 0.05 | 0.96% | 5.26 | 5.29 | 5.25 | 534,651 |
| Apr 22 2024 | 5.20 | 0.05 | 0.97% | 5.20 | 5.25 | 5.18 | 504,482 |
| Apr 19 2024 | 5.15 | -0.07 | -1.34% | 5.25 | 5.26 | 5.15 | 468,668 |
| Apr 18 2024 | 5.22 | 0.04 | 0.77% | 5.20 | 5.26 | 5.19 | 1,325,712 |
| Apr 17 2024 | 5.18 | 0.05 | 0.97% | 5.18 | 5.19 | 5.14 | 224,549 |
| Apr 16 2024 | 5.13 | -0.01 | -0.19% | 5.14 | 5.19 | 5.11 | 1,627,579 |
| Apr 15 2024 | 5.14 | 0.04 | 0.78% | 5.16 | 5.21 | 5.13 | 1,037,080 |
| Apr 12 2024 | 5.10 | -0.11 | -2.11% | 5.21 | 5.21 | 5.09 | 736,058 |
| Apr 11 2024 | 5.21 | 0.06 | 1.17% | 5.18 | 5.22 | 5.16 | 1,712,757 |
| Apr 10 2024 | 5.15 | 0.05 | 0.98% | 5.12 | 5.16 | 5.09 | 261,110 |
| Apr 09 2024 | 5.10 | 0.00 | 0.00% | 5.12 | 5.12 | 5.07 | 224,645 |
| Apr 08 2024 | 5.10 | -0.01 | -0.20% | 5.12 | 5.14 | 5.09 | 256,614 |
| Apr 05 2024 | 5.11 | -0.02 | -0.39% | 5.10 | 5.12 | 5.07 | 202,348 |
| Apr 04 2024 | 5.13 | -0.02 | -0.39% | 5.18 | 5.19 | 5.11 | 150,529 |
| Apr 03 2024 | 5.15 | -0.01 | -0.19% | 5.18 | 5.18 | 5.12 | 427,542 |
| Apr 02 2024 | 5.16 | 0.01 | 0.19% | 5.14 | 5.18 | 5.13 | 302,704 |
| Apr 01 2024 | 5.15 | 0.12 | 2.39% | 5.10 | 5.17 | 5.08 | 974,932 |
| Mar 28 2024 | 5.03 | 0.09 | 1.82% | 5.00 | 5.04 | 4.99 | 247,978 |
| Mar 27 2024 | 4.94 | -0.06 | -1.20% | 4.98 | 4.99 | 4.94 | 146,609 |
| Mar 26 2024 | 5.00 | 0.04 | 0.81% | 4.96 | 5.00 | 4.96 | 289,080 |
| Mar 25 2024 | 4.96 | -0.01 | -0.20% | 4.98 | 5.00 | 4.93 | 223,931 |
| Mar 22 2024 | 4.97 | -0.05 | -1.00% | 5.03 | 5.03 | 4.95 | 486,622 |
| Mar 21 2024 | 5.02 | -0.06 | -1.18% | 5.09 | 5.12 | 5.00 | 1,289,897 |
| Mar 20 2024 | 5.08 | 0.02 | 0.40% | 5.09 | 5.13 | 5.07 | 224,012 |
| Mar 19 2024 | 5.06 | -0.08 | -1.56% | 5.11 | 5.13 | 5.04 | 217,047 |
| Mar 18 2024 | 5.14 | 0.07 | 1.38% | 5.08 | 5.15 | 5.08 | 318,127 |
| Mar 15 2024 | 5.07 | 0.02 | 0.40% | 5.06 | 5.09 | 5.04 | 244,548 |
| Mar 14 2024 | 5.05 | -0.07 | -1.37% | 5.10 | 5.13 | 5.04 | 589,799 |
| Mar 13 2024 | 5.12 | 0.01 | 0.20% | 5.10 | 5.20 | 5.10 | 1,363,623 |
