UK markets open in 3 hours 47 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,153.88 +390.85 (+2.20%) CRUDE OIL
79.39 +0.39 (+0.49%) GOLD FUTURES
2,329.30 +18.30 (+0.79%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,843.92 -1,988.52 (-4.16%)
Bank of China Limited (601988.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.5600 | 4.6100 | 4.5400 | 4.5900 | 4.5900 | 192,288,273 |
| 29 Apr 2024 | 4.5500 | 4.6000 | 4.5300 | 4.5700 | 4.5700 | 211,116,619 |
| 26 Apr 2024 | 4.6500 | 4.6800 | 4.5500 | 4.5600 | 4.5600 | 257,369,376 |
| 25 Apr 2024 | 4.6300 | 4.6600 | 4.6000 | 4.6500 | 4.6500 | 164,718,824 |
| 24 Apr 2024 | 4.6600 | 4.6800 | 4.6200 | 4.6300 | 4.6300 | 132,581,646 |
| 23 Apr 2024 | 4.6600 | 4.7200 | 4.6200 | 4.6600 | 4.6600 | 202,561,503 |
| 22 Apr 2024 | 4.7400 | 4.7800 | 4.6500 | 4.6600 | 4.6600 | 201,102,713 |
| 19 Apr 2024 | 4.6900 | 4.7400 | 4.6800 | 4.7200 | 4.7200 | 150,963,300 |
| 18 Apr 2024 | 4.6500 | 4.7300 | 4.6400 | 4.6900 | 4.6900 | 260,096,872 |
| 17 Apr 2024 | 4.6200 | 4.6900 | 4.5500 | 4.6600 | 4.6600 | 243,918,366 |
| 16 Apr 2024 | 4.5800 | 4.6500 | 4.5500 | 4.6400 | 4.6400 | 243,578,220 |
| 15 Apr 2024 | 4.4900 | 4.5900 | 4.4800 | 4.5900 | 4.5900 | 225,622,080 |
| 12 Apr 2024 | 4.4800 | 4.5100 | 4.4500 | 4.4900 | 4.4900 | 157,180,391 |
| 11 Apr 2024 | 4.5000 | 4.5100 | 4.4600 | 4.4800 | 4.4800 | 117,529,510 |
| 10 Apr 2024 | 4.4800 | 4.5300 | 4.4800 | 4.5000 | 4.5000 | 138,645,132 |
| 09 Apr 2024 | 4.5300 | 4.5700 | 4.4700 | 4.4900 | 4.4900 | 164,582,852 |
| 08 Apr 2024 | 4.4700 | 4.5500 | 4.4400 | 4.5300 | 4.5300 | 180,091,455 |
| 03 Apr 2024 | 4.4900 | 4.5200 | 4.4600 | 4.4800 | 4.4800 | 131,281,585 |
| 02 Apr 2024 | 4.4700 | 4.5100 | 4.4500 | 4.5000 | 4.5000 | 130,503,433 |
| 01 Apr 2024 | 4.4100 | 4.4700 | 4.3900 | 4.4600 | 4.4600 | 180,010,859 |
| 29 Mar 2024 | 4.3700 | 4.4500 | 4.3600 | 4.4000 | 4.4000 | 102,703,446 |
| 28 Mar 2024 | 4.4800 | 4.4900 | 4.3700 | 4.3800 | 4.3800 | 219,075,156 |
| 27 Mar 2024 | 4.4400 | 4.5300 | 4.4300 | 4.4900 | 4.4900 | 166,417,009 |
| 26 Mar 2024 | 4.4100 | 4.4400 | 4.3700 | 4.4400 | 4.4400 | 158,314,805 |
| 25 Mar 2024 | 4.3900 | 4.4200 | 4.3600 | 4.4000 | 4.4000 | 141,982,701 |
| 22 Mar 2024 | 4.3800 | 4.4100 | 4.3500 | 4.3900 | 4.3900 | 155,670,272 |
| 21 Mar 2024 | 4.3600 | 4.4200 | 4.3500 | 4.3700 | 4.3700 | 173,950,282 |
| 20 Mar 2024 | 4.2800 | 4.3800 | 4.2700 | 4.3500 | 4.3500 | 158,331,753 |
| 19 Mar 2024 | 4.3400 | 4.3400 | 4.2900 | 4.2900 | 4.2900 | 166,392,738 |
| 18 Mar 2024 | 4.3500 | 4.3600 | 4.3000 | 4.3500 | 4.3500 | 176,963,572 |
| 15 Mar 2024 | 4.3700 | 4.4000 | 4.3500 | 4.3500 | 4.3500 | 129,543,243 |
| 14 Mar 2024 | 4.3500 | 4.4100 | 4.3400 | 4.3700 | 4.3700 | 162,453,962 |
| 13 Mar 2024 | 4.3900 | 4.4000 | 4.3500 | 4.3600 | 4.3600 | 195,789,334 |
| 12 Mar 2024 | 4.5100 | 4.5100 | 4.3900 | 4.3900 | 4.3900 | 257,246,315 |
| 11 Mar 2024 | 4.5500 | 4.5600 | 4.5000 | 4.5100 | 4.5100 | 171,416,127 |
| 08 Mar 2024 | 4.5600 | 4.5800 | 4.5300 | 4.5500 | 4.5500 | 117,178,156 |
| 07 Mar 2024 | 4.5500 | 4.5800 | 4.5300 | 4.5700 | 4.5700 | 141,901,702 |
| 06 Mar 2024 | 4.6000 | 4.6300 | 4.5400 | 4.5500 | 4.5500 | 170,246,452 |
| 05 Mar 2024 | 4.5100 | 4.6100 | 4.5100 | 4.6000 | 4.6000 | 207,707,420 |
| 04 Mar 2024 | 4.4700 | 4.5400 | 4.4500 | 4.5100 | 4.5100 | 192,842,250 |
| 01 Mar 2024 | 4.4700 | 4.5000 | 4.4400 | 4.4800 | 4.4800 | 188,682,830 |
| 29 Feb 2024 | 4.4500 | 4.4800 | 4.4300 | 4.4700 | 4.4700 | 177,942,425 |
| 28 Feb 2024 | 4.4600 | 4.5000 | 4.3800 | 4.4600 | 4.4600 | 231,075,058 |
| 27 Feb 2024 | 4.4500 | 4.5100 | 4.4300 | 4.4600 | 4.4600 | 156,993,738 |
| 26 Feb 2024 | 4.6000 | 4.6000 | 4.4500 | 4.4600 | 4.4600 | 231,359,421 |
| 23 Feb 2024 | 4.5700 | 4.6700 | 4.5600 | 4.6000 | 4.6000 | 192,314,923 |
| 22 Feb 2024 | 4.5600 | 4.5800 | 4.5200 | 4.5600 | 4.5600 | 152,926,631 |
| 21 Feb 2024 | 4.5200 | 4.6400 | 4.5100 | 4.5600 | 4.5600 | 218,315,737 |
| 20 Feb 2024 | 4.5000 | 4.5500 | 4.4600 | 4.5300 | 4.5300 | 188,611,547 |
| 19 Feb 2024 | 4.3000 | 4.5200 | 4.2700 | 4.5100 | 4.5100 | 358,566,170 |
| 08 Feb 2024 | 4.3200 | 4.3400 | 4.1900 | 4.3100 | 4.3100 | 349,456,882 |
| 07 Feb 2024 | 4.4300 | 4.4500 | 4.2400 | 4.3500 | 4.3500 | 474,552,707 |
| 06 Feb 2024 | 4.4400 | 4.5100 | 4.4000 | 4.4600 | 4.4600 | 362,253,486 |
| 05 Feb 2024 | 4.3000 | 4.4500 | 4.2800 | 4.4400 | 4.4400 | 398,751,528 |
| 02 Feb 2024 | 4.2800 | 4.3300 | 4.2500 | 4.3200 | 4.3200 | 282,839,382 |
| 01 Feb 2024 | 4.3100 | 4.3300 | 4.2700 | 4.2700 | 4.2700 | 207,757,060 |
| 31 Jan 2024 | 4.2500 | 4.3500 | 4.2400 | 4.3200 | 4.3200 | 250,145,132 |
| 30 Jan 2024 | 4.2800 | 4.3400 | 4.2300 | 4.2700 | 4.2700 | 208,305,689 |
| 29 Jan 2024 | 4.2900 | 4.3500 | 4.2400 | 4.3000 | 4.3000 | 274,380,378 |
| 26 Jan 2024 | 4.1400 | 4.2900 | 4.1400 | 4.2800 | 4.2800 | 338,161,640 |
| 25 Jan 2024 | 4.1100 | 4.1700 | 4.1000 | 4.1500 | 4.1500 | 240,280,996 |
| 24 Jan 2024 | 3.9900 | 4.1000 | 3.9800 | 4.1000 | 4.1000 | 270,184,731 |
| 23 Jan 2024 | 3.9800 | 4.0000 | 3.9500 | 3.9800 | 3.9800 | 220,844,247 |
| 22 Jan 2024 | 3.9700 | 4.0300 | 3.9500 | 4.0000 | 4.0000 | 289,722,201 |
| 19 Jan 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 243,185,844 |
| 18 Jan 2024 | 4.0300 | 4.0400 | 3.8900 | 4.0100 | 4.0100 | 398,524,417 |
| 17 Jan 2024 | 4.0600 | 4.1000 | 4.0300 | 4.0300 | 4.0300 | 217,728,928 |
| 16 Jan 2024 | 4.0400 | 4.0700 | 4.0200 | 4.0700 | 4.0700 | 186,165,023 |
| 15 Jan 2024 | 4.0300 | 4.0500 | 4.0100 | 4.0500 | 4.0500 | 129,558,959 |
| 12 Jan 2024 | 3.9700 | 4.0400 | 3.9700 | 4.0300 | 4.0300 | 156,383,098 |
| 11 Jan 2024 | 4.0300 | 4.0400 | 3.9800 | 3.9800 | 3.9800 | 203,953,985 |
| 10 Jan 2024 | 4.1000 | 4.1300 | 4.0400 | 4.0400 | 4.0400 | 203,708,518 |
| 09 Jan 2024 | 4.0900 | 4.1200 | 4.0500 | 4.1000 | 4.1000 | 166,919,951 |
| 08 Jan 2024 | 4.1200 | 4.1500 | 4.0800 | 4.1000 | 4.1000 | 186,333,583 |
| 05 Jan 2024 | 4.1400 | 4.1900 | 4.1000 | 4.1200 | 4.1200 | 214,880,085 |
| 04 Jan 2024 | 4.0500 | 4.1500 | 4.0400 | 4.1400 | 4.1400 | 256,306,363 |
| 03 Jan 2024 | 4.0100 | 4.0600 | 4.0100 | 4.0500 | 4.0500 | 183,377,660 |
| 02 Jan 2024 | 3.9900 | 4.0400 | 3.9800 | 4.0100 | 4.0100 | 167,052,841 |
| 29 Dec 2023 | 3.9900 | 4.0100 | 3.9700 | 3.9900 | 3.9900 | 131,607,896 |
| 28 Dec 2023 | 4.0500 | 4.0700 | 3.9900 | 3.9900 | 3.9900 | 267,378,672 |
| 27 Dec 2023 | 4.0300 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 133,353,000 |
| 26 Dec 2023 | 4.0200 | 4.0600 | 4.0100 | 4.0300 | 4.0300 | 174,125,016 |
| 25 Dec 2023 | 3.9900 | 4.0300 | 3.9800 | 4.0200 | 4.0200 | 112,311,710 |
| 22 Dec 2023 | 3.9900 | 4.0100 | 3.9700 | 3.9900 | 3.9900 | 172,164,040 |
| 21 Dec 2023 | 3.9800 | 4.0000 | 3.9500 | 3.9800 | 3.9800 | 168,090,273 |
| 20 Dec 2023 | 3.9800 | 4.0300 | 3.9700 | 3.9900 | 3.9900 | 162,518,270 |
| 19 Dec 2023 | 3.9900 | 4.0000 | 3.9600 | 3.9700 | 3.9700 | 118,244,244 |
| 18 Dec 2023 | 3.9000 | 3.9900 | 3.9000 | 3.9900 | 3.9900 | 264,559,689 |
| 15 Dec 2023 | 3.9700 | 3.9800 | 3.9100 | 3.9100 | 3.9100 | 203,309,474 |
| 14 Dec 2023 | 3.9900 | 4.0000 | 3.9500 | 3.9800 | 3.9800 | 133,399,783 |
| 13 Dec 2023 | 3.9800 | 4.0000 | 3.9600 | 3.9800 | 3.9800 | 153,605,158 |
| 12 Dec 2023 | 3.9200 | 3.9800 | 3.8900 | 3.9800 | 3.9800 | 212,756,105 |
| 11 Dec 2023 | 3.9200 | 3.9400 | 3.8200 | 3.9200 | 3.9200 | 322,524,275 |
| 08 Dec 2023 | 3.9900 | 4.0000 | 3.9100 | 3.9400 | 3.9400 | 444,899,798 |
| 07 Dec 2023 | 3.9600 | 4.0100 | 3.9300 | 3.9900 | 3.9900 | 233,086,785 |
| 06 Dec 2023 | 4.0000 | 4.0100 | 3.9300 | 3.9600 | 3.9600 | 219,287,961 |
| 05 Dec 2023 | 4.0400 | 4.0500 | 4.0100 | 4.0100 | 4.0100 | 170,890,412 |
| 04 Dec 2023 | 4.0300 | 4.0500 | 4.0200 | 4.0300 | 4.0300 | 118,609,900 |
| 01 Dec 2023 | 3.9900 | 4.0600 | 3.9800 | 4.0400 | 4.0400 | 241,289,808 |
| 30 Nov 2023 | 3.9800 | 4.0000 | 3.9600 | 3.9900 | 3.9900 | 159,897,206 |
| *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.