China Construction B ADR (OP: CICHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	15.76	15.90	15.75	15.85	97,700	+0.04(+0.25%)
May 30, 2019	15.82	15.86	15.76	15.81	151,608	+0.08(+0.51%)
May 29, 2019	15.62	15.73	15.60	15.73	116,819	+0.03(+0.19%)
May 28, 2019	15.86	15.86	15.69	15.70	116,646	-0.06(-0.38%)
May 24, 2019	15.56	15.82	15.56	15.76	249,200	-0.10(-0.63%)
May 23, 2019	15.76	15.89	15.75	15.86	113,154	-0.10(-0.63%)
May 22, 2019	15.93	15.99	15.89	15.96	420,304	-0.06(-0.39%)
May 21, 2019	15.81	16.05	15.81	16.02	212,743	+0.14(+0.90%)
May 20, 2019	15.85	15.98	15.80	15.88	130,029	-0.08(-0.50%)
May 17, 2019	15.85	16.08	15.85	15.96	219,800	-0.22(-1.39%)
May 16, 2019	15.93	16.23	15.93	16.18	85,586	+0.18(+1.13%)
May 15, 2019	15.88	16.06	15.88	16.00	76,172	-0.01(-0.04%)
May 14, 2019	15.97	16.13	15.84	16.01	187,238	+0.16(+1.01%)
May 13, 2019	16.00	16.00	15.75	15.85	94,967	-0.61(-3.71%)
May 10, 2019	16.35	16.46	16.16	16.46	88,700	+0.10(+0.61%)
May 09, 2019	16.61	16.61	16.16	16.36	393,432	-0.43(-2.56%)
May 08, 2019	16.88	16.92	16.79	16.79	283,658	-0.12(-0.71%)
May 07, 2019	17.35	17.35	16.82	16.91	149,338	-0.66(-3.76%)
May 06, 2019	17.05	17.61	17.05	17.57	113,450	-0.35(-1.95%)
May 03, 2019	17.73	17.92	17.52	17.92	309,500	+0.26(+1.47%)
May 02, 2019	17.63	17.70	17.53	17.66	548,794	+0.07(+0.40%)
May 01, 2019	17.59	17.77	17.58	17.59	32,173	-0.01(-0.06%)
Apr 30, 2019	17.35	17.70	17.35	17.60	39,075	-0.14(-0.79%)
Apr 29, 2019	17.81	17.81	17.66	17.74	43,412	+0.12(+0.71%)
Apr 26, 2019	17.52	17.64	17.52	17.61	106,500	+0.10(+0.60%)
Apr 25, 2019	17.45	17.57	17.45	17.51	61,579	-0.06(-0.34%)
Apr 24, 2019	17.75	17.75	17.54	17.57	75,884	-0.27(-1.54%)
Apr 23, 2019	17.81	17.88	17.77	17.84	88,867	+0.00(+0.03%)
Apr 22, 2019	17.84	17.90	17.82	17.84	31,234	-0.26(-1.44%)
Apr 18, 2019	18.11	18.11	17.96	18.10	55,300	-0.06(-0.33%)
Apr 17, 2019	18.23	18.23	18.01	18.16	208,185	-0.05(-0.27%)
Apr 16, 2019	18.37	18.37	18.15	18.21	39,841	+0.68(+3.88%)
Apr 15, 2019	17.48	17.62	17.48	17.53	45,818	-0.20(-1.16%)
Apr 12, 2019	17.60	17.82	17.60	17.73	67,500	+0.25(+1.40%)
Apr 11, 2019	17.16	17.57	17.16	17.49	28,152	-0.12(-0.68%)
Apr 10, 2019	17.55	17.64	17.54	17.61	42,550	-0.13(-0.73%)
Apr 09, 2019	17.84	17.84	17.66	17.74	123,924	-0.15(-0.84%)
Apr 08, 2019	18.02	18.02	17.79	17.89	34,331	-0.03(-0.17%)
Apr 05, 2019	17.83	17.99	17.83	17.92	32,100	+0.12(+0.65%)
Apr 04, 2019	17.79	17.84	17.70	17.80	33,617	+0.25(+1.40%)
Apr 03, 2019	17.81	17.81	17.48	17.56	59,318	+0.07(+0.38%)
Apr 02, 2019	17.49	17.51	17.42	17.49	33,339	-0.06(-0.32%)
Apr 01, 2019	17.51	17.60	17.50	17.55	52,748	+0.43(+2.51%)
Mar 29, 2019	17.14	17.20	16.79	17.12	45,700	-0.19(-1.10%)
Mar 28, 2019	16.92	17.38	16.92	17.31	35,720	+0.10(+0.58%)
Mar 27, 2019	16.96	17.58	16.96	17.21	47,472	-0.11(-0.61%)
Mar 26, 2019	17.32	17.41	16.95	17.32	73,104	-0.06(-0.37%)
Mar 25, 2019	17.27	17.40	17.26	17.38	69,782	+0.08(+0.46%)
Mar 22, 2019	17.94	17.94	17.29	17.30	51,700	-0.43(-2.43%)
Mar 21, 2019	17.65	17.76	17.61	17.73	56,189	-0.19(-1.06%)
Mar 20, 2019	17.50	18.06	17.50	17.92	79,784	-0.03(-0.15%)
Mar 19, 2019	17.98	18.07	17.95	17.95	58,138	+0.05(+0.26%)
Mar 18, 2019	17.89	18.00	17.85	17.90	96,167	+0.02(+0.11%)
Mar 15, 2019	17.90	17.95	17.77	17.88	441,900	+0.14(+0.79%)
Mar 14, 2019	17.44	17.74	17.29	17.74	88,279	-0.14(-0.78%)
Mar 13, 2019	17.73	17.92	17.73	17.88	54,177	-0.12(-0.67%)
Mar 12, 2019	17.82	18.00	17.75	18.00	189,305	+0.25(+1.41%)
Mar 11, 2019	17.24	17.83	17.24	17.75	55,006	+0.27(+1.57%)
Mar 08, 2019	17.35	17.50	17.35	17.48	57,400	-0.28(-1.58%)
Mar 07, 2019	17.89	17.89	17.72	17.75	48,403	-0.26(-1.42%)
Mar 06, 2019	18.10	18.17	18.00	18.01	73,382	-0.20(-1.13%)
Mar 05, 2019	17.65	18.23	17.65	18.21	43,288	+0.27(+1.48%)
Mar 04, 2019	18.11	18.11	17.80	17.95	38,263	+0.18(+0.98%)