Cnfinance Holdings Ltd ADR (NY: CNF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	5.820	5.900	5.340	5.510	13,900	-0.24(-4.17%)
Dec 28, 2018	5.410	5.758	5.305	5.750	7,600	+0.40(+7.48%)
Dec 27, 2018	5.090	5.350	5.090	5.350	6,593	+0.25(+4.90%)
Dec 26, 2018	5.107	5.107	5.100	5.100	2,410	+0.05(+0.99%)
Dec 24, 2018	5.000	5.090	5.000	5.050	3,600	-0.12(-2.32%)
Dec 21, 2018	5.060	5.250	5.030	5.170	2,200	+0.05(+0.98%)
Dec 20, 2018	5.220	5.271	5.120	5.120	7,894	-0.13(-2.48%)
Dec 19, 2018	5.150	5.250	5.150	5.250	723	+0.09(+1.74%)
Dec 18, 2018	5.520	5.520	5.125	5.160	33,256	-0.36(-6.52%)
Dec 17, 2018	5.600	5.630	5.470	5.520	14,665	-0.08(-1.43%)
Dec 14, 2018	5.740	5.780	5.600	5.600	11,300	-0.06(-1.06%)
Dec 13, 2018	5.800	5.800	5.590	5.660	24,355	-0.07(-1.22%)
Dec 12, 2018	5.870	5.870	5.580	5.730	4,081	-0.02(-0.35%)
Dec 11, 2018	5.713	5.810	5.600	5.750	29,941	+0.00(+0.00%)
Dec 10, 2018	5.850	5.850	5.650	5.750	6,972	-0.13(-2.21%)
Dec 07, 2018	6.440	6.440	5.760	5.880	114,700	-0.45(-7.11%)
Dec 06, 2018	6.430	6.500	6.050	6.330	165,592	-0.25(-3.80%)
Dec 04, 2018	6.660	6.800	6.550	6.580	57,100	+0.01(+0.15%)