Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
60,501.70 -2,017.48 (-3.23%) CMC Crypto 200
1,305.01 -29.91 (-2.24%)
China CITIC Bank Corporation Limited (601998.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 6.98 | 6.99 | 6.78 | 6.84 | 6.84 | 64,489,135 |
| 02 Jul 2024 | 6.78 | 7.00 | 6.78 | 6.98 | 6.98 | 64,653,455 |
| 01 Jul 2024 | 6.69 | 6.84 | 6.68 | 6.79 | 6.79 | 44,003,850 |
| 28 Jun 2024 | 6.67 | 6.75 | 6.63 | 6.70 | 6.70 | 42,719,360 |
| 27 Jun 2024 | 6.59 | 6.76 | 6.56 | 6.68 | 6.68 | 64,645,094 |
| 26 Jun 2024 | 6.57 | 6.70 | 6.56 | 6.60 | 6.60 | 51,451,426 |
| 25 Jun 2024 | 6.53 | 6.66 | 6.49 | 6.59 | 6.59 | 53,915,826 |
| 24 Jun 2024 | 6.62 | 6.62 | 6.46 | 6.52 | 6.52 | 70,117,481 |
| 21 Jun 2024 | 6.52 | 6.66 | 6.47 | 6.66 | 6.66 | 139,695,882 |
| 20 Jun 2024 | 6.54 | 6.56 | 6.45 | 6.52 | 6.52 | 43,504,445 |
| 19 Jun 2024 | 6.54 | 6.66 | 6.51 | 6.54 | 6.54 | 61,050,863 |
| 18 Jun 2024 | 6.45 | 6.54 | 6.37 | 6.54 | 6.54 | 65,767,539 |
| 17 Jun 2024 | 6.44 | 6.48 | 6.25 | 6.46 | 6.46 | 121,957,432 |
| 14 Jun 2024 | 6.40 | 6.51 | 6.34 | 6.48 | 6.48 | 190,374,551 |
| 13 Jun 2024 | 6.54 | 6.55 | 6.35 | 6.40 | 6.40 | 108,190,375 |
| 12 Jun 2024 | 6.68 | 6.69 | 6.44 | 6.54 | 6.54 | 106,082,247 |
| 11 Jun 2024 | 6.91 | 6.92 | 6.67 | 6.68 | 6.68 | 80,245,442 |
| 07 Jun 2024 | 6.96 | 7.05 | 6.85 | 6.94 | 6.94 | 49,123,351 |
| 06 Jun 2024 | 6.92 | 7.00 | 6.91 | 6.92 | 6.92 | 33,254,339 |
| 05 Jun 2024 | 7.00 | 7.02 | 6.85 | 6.92 | 6.92 | 37,974,938 |
| 04 Jun 2024 | 6.99 | 7.05 | 6.95 | 6.98 | 6.98 | 29,199,834 |
| 03 Jun 2024 | 7.19 | 7.21 | 6.96 | 7.01 | 7.01 | 59,449,454 |
| 31 May 2024 | 7.14 | 7.25 | 7.10 | 7.21 | 7.21 | 32,662,893 |
| 30 May 2024 | 7.12 | 7.22 | 7.10 | 7.13 | 7.13 | 36,105,958 |
| 29 May 2024 | 7.26 | 7.36 | 7.17 | 7.18 | 7.18 | 47,913,990 |
| 28 May 2024 | 7.30 | 7.36 | 7.22 | 7.31 | 7.31 | 45,696,494 |
| 27 May 2024 | 7.09 | 7.34 | 7.05 | 7.32 | 7.32 | 71,358,944 |
| 24 May 2024 | 7.13 | 7.19 | 7.06 | 7.08 | 7.08 | 47,113,838 |
| 23 May 2024 | 7.08 | 7.22 | 7.02 | 7.12 | 7.12 | 56,439,601 |
| 22 May 2024 | 7.04 | 7.15 | 7.00 | 7.09 | 7.09 | 52,460,566 |
| 21 May 2024 | 7.00 | 7.07 | 6.95 | 7.04 | 7.04 | 41,959,763 |
| 20 May 2024 | 7.02 | 7.10 | 6.97 | 6.99 | 6.99 | 45,915,603 |
| 17 May 2024 | 6.95 | 7.02 | 6.94 | 7.02 | 7.02 | 50,341,246 |
| 16 May 2024 | 6.84 | 6.99 | 6.83 | 6.97 | 6.97 | 76,751,464 |
| 15 May 2024 | 6.88 | 6.88 | 6.78 | 6.82 | 6.82 | 57,758,732 |
| 14 May 2024 | 7.05 | 7.06 | 6.87 | 6.91 | 6.91 | 61,241,013 |
| 13 May 2024 | 7.01 | 7.09 | 6.96 | 7.07 | 7.07 | 55,357,148 |
| 10 May 2024 | 6.99 | 7.07 | 6.97 | 7.05 | 7.05 | 47,939,122 |
| 09 May 2024 | 7.00 | 7.06 | 6.95 | 6.99 | 6.99 | 58,513,872 |
| 08 May 2024 | 6.94 | 7.08 | 6.92 | 7.02 | 7.02 | 78,907,360 |
| 07 May 2024 | 6.86 | 6.96 | 6.85 | 6.95 | 6.95 | 57,161,204 |
| 06 May 2024 | 6.90 | 6.92 | 6.84 | 6.88 | 6.88 | 58,930,110 |
| 30 Apr 2024 | 6.86 | 6.97 | 6.85 | 6.88 | 6.88 | 62,561,294 |
| 29 Apr 2024 | 6.84 | 6.93 | 6.80 | 6.88 | 6.88 | 71,476,226 |
| 26 Apr 2024 | 6.94 | 6.99 | 6.80 | 6.88 | 6.88 | 73,948,644 |
| 25 Apr 2024 | 6.95 | 6.99 | 6.89 | 6.96 | 6.96 | 60,430,867 |
| 24 Apr 2024 | 7.00 | 7.07 | 6.93 | 6.95 | 6.95 | 72,002,396 |
| 23 Apr 2024 | 7.00 | 7.11 | 6.91 | 7.04 | 7.04 | 94,578,000 |
| 22 Apr 2024 | 7.33 | 7.33 | 6.99 | 7.02 | 7.02 | 142,421,538 |
| 19 Apr 2024 | 7.50 | 7.54 | 7.22 | 7.27 | 7.27 | 257,710,834 |
| 18 Apr 2024 | 7.31 | 8.00 | 7.28 | 7.93 | 7.93 | 348,767,673 |
| 17 Apr 2024 | 6.59 | 7.27 | 6.58 | 7.27 | 7.27 | 213,298,730 |
| 16 Apr 2024 | 6.73 | 6.80 | 6.61 | 6.61 | 6.61 | 104,742,057 |
| 15 Apr 2024 | 6.45 | 6.73 | 6.44 | 6.71 | 6.71 | 75,099,509 |
| 12 Apr 2024 | 6.45 | 6.54 | 6.44 | 6.48 | 6.48 | 44,202,114 |
| 11 Apr 2024 | 6.44 | 6.50 | 6.35 | 6.47 | 6.47 | 45,464,183 |
| 10 Apr 2024 | 6.39 | 6.51 | 6.38 | 6.47 | 6.47 | 75,304,146 |
| 09 Apr 2024 | 6.43 | 6.49 | 6.34 | 6.37 | 6.37 | 53,099,991 |
| 08 Apr 2024 | 6.24 | 6.45 | 6.20 | 6.43 | 6.43 | 68,677,170 |
| 03 Apr 2024 | 6.28 | 6.29 | 6.21 | 6.24 | 6.24 | 29,587,577 |
| 02 Apr 2024 | 6.24 | 6.32 | 6.22 | 6.27 | 6.27 | 35,087,288 |
| 01 Apr 2024 | 6.23 | 6.26 | 6.19 | 6.25 | 6.25 | 32,891,801 |
| 29 Mar 2024 | 6.16 | 6.26 | 6.16 | 6.24 | 6.24 | 21,645,814 |
| 28 Mar 2024 | 6.29 | 6.33 | 6.16 | 6.18 | 6.18 | 48,647,708 |
| 27 Mar 2024 | 6.25 | 6.35 | 6.23 | 6.29 | 6.29 | 43,667,800 |
| 26 Mar 2024 | 6.26 | 6.28 | 6.18 | 6.24 | 6.24 | 33,081,558 |
| 25 Mar 2024 | 6.14 | 6.26 | 6.11 | 6.22 | 6.22 | 48,673,486 |
| 22 Mar 2024 | 6.27 | 6.27 | 6.06 | 6.13 | 6.13 | 82,432,347 |
| 21 Mar 2024 | 6.31 | 6.40 | 6.28 | 6.36 | 6.36 | 37,308,446 |
| 20 Mar 2024 | 6.20 | 6.34 | 6.16 | 6.31 | 6.31 | 37,997,091 |
| 19 Mar 2024 | 6.27 | 6.28 | 6.20 | 6.21 | 6.21 | 25,829,693 |
| 18 Mar 2024 | 6.23 | 6.29 | 6.20 | 6.24 | 6.24 | 33,697,093 |
| 15 Mar 2024 | 6.21 | 6.28 | 6.19 | 6.21 | 6.21 | 35,336,391 |
| 14 Mar 2024 | 6.18 | 6.29 | 6.17 | 6.18 | 6.18 | 27,367,896 |
| 13 Mar 2024 | 6.23 | 6.23 | 6.12 | 6.20 | 6.20 | 36,520,539 |
| 12 Mar 2024 | 6.37 | 6.37 | 6.19 | 6.22 | 6.22 | 57,848,263 |
| 11 Mar 2024 | 6.41 | 6.44 | 6.31 | 6.38 | 6.38 | 42,087,030 |
| 08 Mar 2024 | 6.43 | 6.49 | 6.39 | 6.40 | 6.40 | 39,778,851 |
| 07 Mar 2024 | 6.43 | 6.51 | 6.42 | 6.44 | 6.44 | 33,313,545 |
| 06 Mar 2024 | 6.53 | 6.60 | 6.43 | 6.45 | 6.45 | 40,797,103 |
| 05 Mar 2024 | 6.34 | 6.54 | 6.32 | 6.53 | 6.53 | 53,038,756 |
| 04 Mar 2024 | 6.40 | 6.40 | 6.27 | 6.36 | 6.36 | 51,302,748 |
| 01 Mar 2024 | 6.40 | 6.47 | 6.36 | 6.44 | 6.44 | 36,838,090 |
| 29 Feb 2024 | 6.40 | 6.45 | 6.37 | 6.43 | 6.43 | 40,078,340 |
| 28 Feb 2024 | 6.45 | 6.48 | 6.35 | 6.41 | 6.41 | 46,185,040 |
| 27 Feb 2024 | 6.44 | 6.56 | 6.42 | 6.46 | 6.46 | 43,425,531 |
| 26 Feb 2024 | 6.59 | 6.63 | 6.42 | 6.45 | 6.45 | 46,105,851 |
| 23 Feb 2024 | 6.62 | 6.77 | 6.58 | 6.62 | 6.62 | 50,183,733 |
| 22 Feb 2024 | 6.53 | 6.63 | 6.47 | 6.62 | 6.62 | 51,204,078 |
| 21 Feb 2024 | 6.34 | 6.68 | 6.31 | 6.57 | 6.57 | 85,821,565 |
| 20 Feb 2024 | 6.30 | 6.44 | 6.24 | 6.37 | 6.37 | 59,136,637 |
| 19 Feb 2024 | 6.10 | 6.32 | 6.01 | 6.30 | 6.30 | 92,846,525 |
| 08 Feb 2024 | 6.17 | 6.17 | 5.89 | 6.10 | 6.10 | 109,655,074 |
| 07 Feb 2024 | 6.25 | 6.28 | 6.08 | 6.18 | 6.18 | 123,658,717 |
| 06 Feb 2024 | 6.33 | 6.38 | 6.22 | 6.32 | 6.32 | 97,023,613 |
| 05 Feb 2024 | 6.13 | 6.45 | 6.13 | 6.35 | 6.35 | 129,227,359 |
| 02 Feb 2024 | 6.15 | 6.33 | 6.08 | 6.08 | 6.08 | 73,148,836 |
| 01 Feb 2024 | 6.23 | 6.30 | 6.14 | 6.16 | 6.16 | 64,621,391 |
| 31 Jan 2024 | 6.17 | 6.32 | 6.17 | 6.26 | 6.26 | 61,121,366 |
| 30 Jan 2024 | 6.26 | 6.35 | 6.13 | 6.24 | 6.24 | 83,920,001 |
| *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.