Citic Securities Ltd ADR (OP: CIIHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 15, 2020		18.63	18.63	18.63	0	+0.00(+0.00%)
May 06, 2020		18.63	18.63	18.63	0	-3.22(-14.74%)
May 04, 2020		21.85	21.85	21.85	0	+0.00(+0.00%)
Apr 27, 2020		21.85	21.85	21.85	0	+0.00(+0.00%)
Apr 22, 2020		21.85	21.85	21.85	0	+0.00(+0.00%)
Apr 21, 2020		21.85	21.85	21.85	2	+0.00(+0.00%)
Apr 15, 2020		21.85	21.85	21.85	0	+0.00(+0.00%)
Mar 05, 2020		21.85	21.85	21.85	0	-1.38(-5.94%)
Feb 21, 2020		23.23	23.23	23.23	0	+2.14(+10.15%)
Feb 13, 2020		21.09	21.09	21.09	0	-0.45(-2.09%)
Feb 04, 2020		21.54	21.54	21.54	0	+0.00(+0.00%)
Jan 31, 2020		21.54	21.54	21.54	0	+0.00(+0.00%)
Jan 24, 2020		21.54	21.54	21.54	0	-1.46(-6.35%)
Jan 17, 2020		23.00	23.00	23.00	0	+1.64(+7.68%)
Jan 07, 2020		21.36	21.36	21.36	0	+0.00(+0.00%)
Jan 03, 2020		21.36	21.36	21.36	0	+0.00(+0.00%)
Dec 27, 2019		21.36	21.36	21.36	0	+0.00(+0.00%)
Dec 20, 2019		21.36	21.36	21.36	0	+0.57(+2.74%)
Dec 19, 2019		20.79	20.79	20.79	55	+0.00(+0.00%)
Dec 17, 2019		20.79	20.79	20.79	0	+0.00(+0.00%)
Dec 13, 2019		20.79	20.79	20.79	0	+1.66(+8.68%)
Nov 25, 2019		19.13	19.13	19.13	0	+0.00(+0.00%)
Nov 15, 2019		19.13	19.13	19.13	0	+0.00(+0.00%)
Oct 31, 2019		19.13	19.13	19.13	0	+0.00(+0.00%)
Oct 25, 2019		19.13	19.13	19.13	0	-2.20(-10.31%)
Oct 09, 2019		21.33	21.33	21.33	0	+0.00(+0.00%)
Sep 13, 2019		21.33	21.33	21.33	0	+3.43(+19.16%)
Sep 11, 2019		17.90	17.90	17.90	0	+0.00(+0.00%)
Sep 06, 2019		17.90	17.90	17.90	0	+0.00(+0.00%)
Aug 27, 2019		17.90	17.90	17.90	0	+0.30(+1.70%)
Aug 16, 2019		17.60	17.60	17.60	0	+0.00(+0.00%)
Aug 05, 2019		17.60	17.60	17.60	0	-1.80(-9.28%)
Aug 01, 2019		19.40	19.40	19.40	0	+0.00(+0.00%)
Jul 31, 2019	19.40	19.40	19.40	19.40	500	-0.10(-0.51%)
Jul 29, 2019		19.50	19.50	19.50	0	-0.28(-1.42%)
Jul 24, 2019		19.78	19.78	19.78	0	-0.22(-1.10%)
Jul 10, 2019		20.00	20.00	20.00	0	-0.51(-2.49%)
Jul 03, 2019		20.51	20.51	20.51	0	-0.50(-2.38%)
Jul 02, 2019	21.01	21.01	21.01	21.01	300	-0.12(-0.57%)
Jul 01, 2019	21.13	21.13	21.13	21.13	100	+2.27(+12.04%)
Jun 18, 2019		18.86	18.86	18.86	0	+0.00(+0.00%)