Finvolution Group ADR (NY: FINV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	4.472	4.517	4.264	4.436	725,126	+0.00(+0.00%)
Aug 30, 2022	4.372	4.454	4.336	4.436	412,669	+0.09(+2.07%)
Aug 29, 2022	4.219	4.417	4.219	4.345	575,071	+0.07(+1.69%)
Aug 26, 2022	4.445	4.445	4.255	4.273	1,263,174	-0.01(-0.21%)
Aug 25, 2022	4.237	4.399	4.206	4.282	816,786	+0.14(+3.26%)
Aug 24, 2022	4.255	4.318	4.124	4.147	390,351	-0.09(-2.13%)
Aug 23, 2022	4.282	4.381	4.039	4.237	387,944	+0.23(+5.62%)
Aug 22, 2022	3.967	4.111	3.967	4.012	347,516	+0.05(+1.14%)
Aug 19, 2022	3.949	4.007	3.850	3.967	253,077	-0.02(-0.45%)
Aug 18, 2022	3.985	4.003	3.913	3.985	224,336	+0.04(+0.91%)
Aug 17, 2022	4.012	4.057	3.931	3.949	226,550	-0.05(-1.13%)
Aug 16, 2022	4.066	4.084	3.922	3.994	287,719	-0.09(-2.21%)
Aug 15, 2022	4.228	4.246	4.057	4.084	378,810	-0.17(-4.03%)
Aug 12, 2022	4.138	4.255	4.039	4.255	313,237	+0.14(+3.28%)
Aug 11, 2022	4.021	4.305	4.003	4.120	533,491	+0.14(+3.39%)
Aug 10, 2022	3.859	3.985	3.859	3.985	452,031	+0.10(+2.55%)
Aug 09, 2022	3.976	3.976	3.841	3.886	336,325	-0.05(-1.15%)
Aug 08, 2022	4.093	4.129	3.931	3.931	360,273	-0.16(-3.96%)
Aug 05, 2022	4.102	4.165	3.985	4.093	595,648	-0.05(-1.09%)
Aug 04, 2022	4.102	4.354	4.102	4.138	711,883	+0.05(+1.10%)
Aug 03, 2022	4.048	4.138	3.904	4.093	373,320	+0.08(+2.02%)
Aug 02, 2022	3.696	4.016	3.696	4.012	721,445	+0.25(+6.71%)
Aug 01, 2022	3.750	3.822	3.696	3.759	492,618	-0.02(-0.48%)
Jul 29, 2022	3.831	3.841	3.741	3.777	382,701	-0.07(-1.87%)
Jul 28, 2022	3.994	4.093	3.836	3.850	732,867	-0.14(-3.39%)
Jul 27, 2022	4.075	4.120	3.877	3.985	911,992	-0.04(-0.90%)
Jul 26, 2022	4.174	4.219	4.021	4.021	402,059	-0.13(-3.04%)
Jul 25, 2022	4.165	4.210	4.129	4.147	374,702	-0.04(-0.86%)
Jul 22, 2022	4.156	4.192	4.084	4.183	491,126	+0.05(+1.09%)
Jul 21, 2022	4.129	4.219	3.994	4.138	734,949	+0.08(+2.00%)
Jul 20, 2022	4.210	4.291	3.976	4.057	856,751	-0.14(-3.43%)
Jul 19, 2022	4.093	4.291	3.940	4.201	1,207,728	+0.15(+3.79%)
Jul 18, 2022	4.183	4.210	3.976	4.048	1,026,784	-0.06(-1.54%)
Jul 15, 2022	4.039	4.111	3.831	4.111	1,178,119	+0.07(+1.79%)
Jul 14, 2022	4.336	4.381	4.039	4.039	330,698	-0.30(-6.86%)
Jul 13, 2022	4.174	4.363	4.174	4.336	574,079	+0.04(+0.84%)
Jul 12, 2022	4.066	4.318	4.007	4.300	760,493	+0.23(+5.77%)
Jul 11, 2022	3.976	4.084	3.904	4.066	651,633	+0.06(+1.58%)
Jul 08, 2022	4.327	4.327	3.994	4.003	704,275	-0.34(-7.88%)
Jul 07, 2022	4.291	4.381	4.275	4.345	456,731	+0.11(+2.55%)
Jul 06, 2022	4.273	4.327	4.112	4.237	366,372	-0.07(-1.67%)
Jul 05, 2022	4.372	4.372	4.237	4.309	389,019	-0.12(-2.65%)
Jul 01, 2022	4.255	4.463	4.255	4.426	1,235,263	+0.14(+3.37%)
Jun 30, 2022	4.084	4.282	4.084	4.282	435,001	+0.10(+2.37%)
Jun 29, 2022	4.102	4.183	4.093	4.183	1,697,011	+0.11(+2.66%)
Jun 28, 2022	4.237	4.264	4.075	4.075	558,190	-0.17(-4.03%)
Jun 27, 2022	4.327	4.372	4.210	4.246	305,512	-0.04(-0.84%)
Jun 24, 2022	4.183	4.327	4.156	4.282	422,447	+0.18(+4.40%)
Jun 23, 2022	4.129	4.264	4.057	4.102	263,635	+0.00(+0.00%)
Jun 22, 2022	4.147	4.246	4.075	4.102	367,227	-0.14(-3.40%)
Jun 21, 2022	4.120	4.264	4.093	4.246	523,437	+0.18(+4.43%)
Jun 17, 2022	4.066	4.133	3.989	4.066	984,252	+0.14(+3.44%)
Jun 16, 2022	3.967	4.075	3.822	3.931	548,672	-0.23(-5.63%)
Jun 15, 2022	4.084	4.210	3.989	4.165	452,271	+0.14(+3.59%)
Jun 14, 2022	3.850	4.138	3.841	4.021	585,706	+0.25(+6.70%)
Jun 13, 2022	3.940	4.012	3.714	3.768	627,477	-0.30(-7.32%)
Jun 10, 2022	4.066	4.143	3.931	4.066	722,031	-0.01(-0.22%)
Jun 09, 2022	3.949	4.093	3.940	4.075	598,832	+0.02(+0.44%)
Jun 08, 2022	3.913	4.111	3.822	4.057	674,724	+0.22(+5.63%)
Jun 07, 2022	3.949	3.949	3.678	3.841	1,112,500	-0.10(-2.52%)
Jun 06, 2022	3.804	3.958	3.768	3.940	693,413	+0.32(+8.98%)
Jun 03, 2022	3.813	3.850	3.606	3.615	589,986	-0.28(-7.18%)
Jun 02, 2022	4.039	4.066	3.795	3.895	725,910	-0.18(-4.42%)