Singapore markets open in 1 hour 28 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,346.88 -990.79 (-1.56%) CMC Crypto 200
1,293.38 -71.75 (-5.25%)
China Everbright Bank Company Limited (601818.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 3.1600 | 3.1700 | 3.1300 | 3.1700 | 3.1700 | 143,950,510 |
| 06 May 2024 | 3.1700 | 3.1800 | 3.1500 | 3.1600 | 3.1600 | 138,862,588 |
| 30 Apr 2024 | 3.1300 | 3.1800 | 3.1300 | 3.1500 | 3.1500 | 171,774,000 |
| 29 Apr 2024 | 3.1100 | 3.1500 | 3.1000 | 3.1300 | 3.1300 | 182,710,715 |
| 26 Apr 2024 | 3.1400 | 3.1600 | 3.1000 | 3.1100 | 3.1100 | 190,346,301 |
| 25 Apr 2024 | 3.1100 | 3.1400 | 3.1000 | 3.1400 | 3.1400 | 102,467,508 |
| 24 Apr 2024 | 3.1100 | 3.1300 | 3.1000 | 3.1100 | 3.1100 | 118,577,328 |
| 23 Apr 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1100 | 3.1100 | 144,079,376 |
| 22 Apr 2024 | 3.1700 | 3.1900 | 3.1200 | 3.1300 | 3.1300 | 178,472,048 |
| 19 Apr 2024 | 3.1700 | 3.1900 | 3.1500 | 3.1600 | 3.1600 | 164,067,816 |
| 18 Apr 2024 | 3.1400 | 3.2300 | 3.1300 | 3.1900 | 3.1900 | 301,136,370 |
| 17 Apr 2024 | 3.0700 | 3.1500 | 3.0600 | 3.1400 | 3.1400 | 278,752,924 |
| 16 Apr 2024 | 3.0800 | 3.1000 | 3.0600 | 3.0700 | 3.0700 | 215,921,314 |
| 15 Apr 2024 | 3.0300 | 3.0900 | 3.0200 | 3.0800 | 3.0800 | 253,850,978 |
| 12 Apr 2024 | 3.0500 | 3.0700 | 3.0200 | 3.0200 | 3.0200 | 175,876,655 |
| 11 Apr 2024 | 3.0600 | 3.0700 | 3.0400 | 3.0600 | 3.0600 | 129,930,466 |
| 10 Apr 2024 | 3.0700 | 3.0800 | 3.0500 | 3.0600 | 3.0600 | 119,126,225 |
| 09 Apr 2024 | 3.0800 | 3.1000 | 3.0600 | 3.0700 | 3.0700 | 159,434,170 |
| 08 Apr 2024 | 3.0500 | 3.0900 | 3.0400 | 3.0700 | 3.0700 | 214,944,239 |
| 03 Apr 2024 | 3.0700 | 3.0800 | 3.0500 | 3.0600 | 3.0600 | 174,781,980 |
| 02 Apr 2024 | 3.0900 | 3.1100 | 3.0700 | 3.0800 | 3.0800 | 256,412,256 |
| 01 Apr 2024 | 3.1200 | 3.1300 | 3.0800 | 3.1000 | 3.1000 | 293,450,299 |
| 29 Mar 2024 | 3.0800 | 3.1100 | 3.0700 | 3.1200 | 3.1200 | 174,470,411 |
| 28 Mar 2024 | 3.1900 | 3.1900 | 3.0500 | 3.1200 | 3.1200 | 625,885,756 |
| 27 Mar 2024 | 3.3500 | 3.3800 | 3.3300 | 3.3600 | 3.3600 | 141,750,769 |
| 26 Mar 2024 | 3.3100 | 3.3500 | 3.3000 | 3.3500 | 3.3500 | 143,584,501 |
| 25 Mar 2024 | 3.2900 | 3.3200 | 3.2700 | 3.3000 | 3.3000 | 137,563,706 |
| 22 Mar 2024 | 3.2900 | 3.3000 | 3.2500 | 3.2800 | 3.2800 | 109,655,600 |
| 21 Mar 2024 | 3.2700 | 3.3100 | 3.2600 | 3.2900 | 3.2900 | 136,986,793 |
| 20 Mar 2024 | 3.2200 | 3.2700 | 3.2100 | 3.2600 | 3.2600 | 115,615,925 |
| 19 Mar 2024 | 3.2500 | 3.2600 | 3.2200 | 3.2300 | 3.2300 | 92,571,501 |
| 18 Mar 2024 | 3.2800 | 3.3000 | 3.2400 | 3.2500 | 3.2500 | 163,826,163 |
| 15 Mar 2024 | 3.2300 | 3.3000 | 3.2200 | 3.2900 | 3.2900 | 309,949,237 |
| 14 Mar 2024 | 3.2200 | 3.2400 | 3.2100 | 3.2200 | 3.2200 | 99,947,010 |
| 13 Mar 2024 | 3.2100 | 3.2300 | 3.2000 | 3.2200 | 3.2200 | 97,715,614 |
| 12 Mar 2024 | 3.2600 | 3.2600 | 3.2100 | 3.2100 | 3.2100 | 133,135,992 |
| 11 Mar 2024 | 3.2600 | 3.2700 | 3.2400 | 3.2500 | 3.2500 | 99,744,011 |
| 08 Mar 2024 | 3.2600 | 3.2800 | 3.2400 | 3.2500 | 3.2500 | 77,534,893 |
| 07 Mar 2024 | 3.2500 | 3.2900 | 3.2400 | 3.2700 | 3.2700 | 108,165,452 |
| 06 Mar 2024 | 3.2700 | 3.2900 | 3.2400 | 3.2500 | 3.2500 | 124,076,818 |
| 05 Mar 2024 | 3.2000 | 3.2800 | 3.1900 | 3.2700 | 3.2700 | 169,603,010 |
| 04 Mar 2024 | 3.2200 | 3.2300 | 3.1900 | 3.2000 | 3.2000 | 128,199,688 |
| 01 Mar 2024 | 3.2200 | 3.2400 | 3.2000 | 3.2200 | 3.2200 | 145,459,400 |
| 29 Feb 2024 | 3.2000 | 3.2300 | 3.2000 | 3.2200 | 3.2200 | 115,404,126 |
| 28 Feb 2024 | 3.2400 | 3.2400 | 3.2000 | 3.2100 | 3.2100 | 144,256,964 |
| 27 Feb 2024 | 3.2100 | 3.2500 | 3.1900 | 3.2100 | 3.2100 | 126,199,094 |
| 26 Feb 2024 | 3.2800 | 3.3000 | 3.2100 | 3.2200 | 3.2200 | 183,857,828 |
| 23 Feb 2024 | 3.2900 | 3.3500 | 3.2700 | 3.2800 | 3.2800 | 185,748,388 |
| 22 Feb 2024 | 3.2900 | 3.3100 | 3.2500 | 3.2900 | 3.2900 | 150,835,262 |
| 21 Feb 2024 | 3.2400 | 3.3300 | 3.2300 | 3.2900 | 3.2900 | 234,587,185 |
| 20 Feb 2024 | 3.1800 | 3.2400 | 3.1700 | 3.2400 | 3.2400 | 181,264,688 |
| 19 Feb 2024 | 3.1500 | 3.1900 | 3.1100 | 3.1900 | 3.1900 | 230,652,290 |
| 08 Feb 2024 | 3.1300 | 3.1500 | 3.0600 | 3.1500 | 3.1500 | 270,285,153 |
| 07 Feb 2024 | 3.1900 | 3.1900 | 3.0900 | 3.1300 | 3.1300 | 327,982,474 |
| 06 Feb 2024 | 3.1600 | 3.2000 | 3.1300 | 3.1800 | 3.1800 | 258,613,369 |
| 05 Feb 2024 | 3.1300 | 3.1700 | 3.1100 | 3.1600 | 3.1600 | 285,775,605 |
| 02 Feb 2024 | 3.1200 | 3.1700 | 3.0700 | 3.1300 | 3.1300 | 233,618,616 |
| 01 Feb 2024 | 3.1400 | 3.1500 | 3.0900 | 3.1100 | 3.1100 | 203,137,120 |
| 31 Jan 2024 | 3.1300 | 3.1700 | 3.1000 | 3.1500 | 3.1500 | 202,698,373 |
| 30 Jan 2024 | 3.1600 | 3.1800 | 3.1100 | 3.1300 | 3.1300 | 193,578,269 |
| 29 Jan 2024 | 3.1300 | 3.2000 | 3.1300 | 3.1700 | 3.1700 | 283,264,209 |
| 26 Jan 2024 | 3.0700 | 3.1300 | 3.0700 | 3.1300 | 3.1300 | 218,908,376 |
| 25 Jan 2024 | 3.0300 | 3.0800 | 3.0200 | 3.0700 | 3.0700 | 201,355,003 |
| 24 Jan 2024 | 2.9800 | 3.0300 | 2.9800 | 3.0200 | 3.0200 | 164,309,094 |
| 23 Jan 2024 | 2.9600 | 2.9900 | 2.9300 | 2.9700 | 2.9700 | 143,834,210 |
| 22 Jan 2024 | 2.9900 | 3.0300 | 2.9500 | 2.9700 | 2.9700 | 204,765,886 |
| 19 Jan 2024 | 2.9800 | 3.0100 | 2.9600 | 3.0000 | 3.0000 | 147,770,880 |
| 18 Jan 2024 | 2.9900 | 3.0100 | 2.9200 | 2.9900 | 2.9900 | 211,487,867 |
| 17 Jan 2024 | 3.0200 | 3.0400 | 2.9900 | 3.0000 | 3.0000 | 155,329,300 |
| 16 Jan 2024 | 2.9900 | 3.0200 | 2.9700 | 3.0200 | 3.0200 | 167,870,561 |
| 15 Jan 2024 | 2.9600 | 2.9900 | 2.9500 | 2.9800 | 2.9800 | 88,626,600 |
| 12 Jan 2024 | 2.9400 | 2.9800 | 2.9300 | 2.9700 | 2.9700 | 108,731,212 |
| 11 Jan 2024 | 2.9500 | 2.9600 | 2.9300 | 2.9400 | 2.9400 | 116,688,400 |
| 10 Jan 2024 | 2.9600 | 2.9700 | 2.9500 | 2.9500 | 2.9500 | 69,979,653 |
| 09 Jan 2024 | 2.9700 | 2.9700 | 2.9300 | 2.9600 | 2.9600 | 145,513,037 |
| 08 Jan 2024 | 2.9700 | 2.9900 | 2.9500 | 2.9700 | 2.9700 | 151,161,225 |
| 05 Jan 2024 | 2.9500 | 3.0000 | 2.9400 | 2.9800 | 2.9800 | 208,458,339 |
| 04 Jan 2024 | 2.9300 | 2.9500 | 2.9300 | 2.9400 | 2.9400 | 111,383,115 |
| 03 Jan 2024 | 2.9100 | 2.9400 | 2.9000 | 2.9300 | 2.9300 | 108,405,700 |
| 02 Jan 2024 | 2.9100 | 2.9300 | 2.9000 | 2.9000 | 2.9000 | 82,590,300 |
| 29 Dec 2023 | 2.9000 | 2.9100 | 2.8900 | 2.9000 | 2.9000 | 92,418,457 |
| 28 Dec 2023 | 2.8800 | 2.9100 | 2.8700 | 2.9000 | 2.9000 | 104,731,400 |
| 27 Dec 2023 | 2.8600 | 2.8800 | 2.8400 | 2.8800 | 2.8800 | 73,998,123 |
| 26 Dec 2023 | 2.8700 | 2.8800 | 2.8600 | 2.8600 | 2.8600 | 49,797,963 |
| 25 Dec 2023 | 2.8600 | 2.8800 | 2.8500 | 2.8800 | 2.8800 | 61,625,200 |
| 22 Dec 2023 | 2.8500 | 2.8700 | 2.8400 | 2.8600 | 2.8600 | 84,361,742 |
| 21 Dec 2023 | 2.8500 | 2.8600 | 2.8300 | 2.8500 | 2.8500 | 97,130,870 |
| 20 Dec 2023 | 2.8600 | 2.8800 | 2.8500 | 2.8500 | 2.8500 | 83,322,964 |
| 19 Dec 2023 | 2.8500 | 2.8600 | 2.8400 | 2.8500 | 2.8500 | 54,587,479 |
| 18 Dec 2023 | 2.8500 | 2.8700 | 2.8400 | 2.8500 | 2.8500 | 101,000,221 |
| 15 Dec 2023 | 2.8900 | 2.9000 | 2.8600 | 2.8600 | 2.8600 | 101,794,900 |
| 14 Dec 2023 | 2.9000 | 2.9100 | 2.8800 | 2.8800 | 2.8800 | 57,079,901 |
| 13 Dec 2023 | 2.9100 | 2.9200 | 2.8900 | 2.8900 | 2.8900 | 68,943,389 |
| 12 Dec 2023 | 2.8800 | 2.9200 | 2.8700 | 2.9200 | 2.9200 | 102,781,200 |
| 11 Dec 2023 | 2.8900 | 2.9000 | 2.8600 | 2.8800 | 2.8800 | 117,074,320 |
| 08 Dec 2023 | 2.8700 | 2.9100 | 2.8600 | 2.9000 | 2.9000 | 121,446,661 |
| 07 Dec 2023 | 2.8600 | 2.8800 | 2.8500 | 2.8700 | 2.8700 | 79,204,100 |
| 06 Dec 2023 | 2.8900 | 2.8900 | 2.8600 | 2.8600 | 2.8600 | 99,766,952 |
| 05 Dec 2023 | 2.9200 | 2.9300 | 2.8800 | 2.8900 | 2.8900 | 80,169,600 |
| 04 Dec 2023 | 2.9100 | 2.9400 | 2.9000 | 2.9300 | 2.9300 | 85,767,945 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.