Aluminum Corp of China Ltd ADR (NY: ACH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	4.670	4.700	4.660	4.700	29,359	+0.01(+0.21%)
Jun 29, 2020	4.720	4.720	4.651	4.690	31,873	-0.03(-0.64%)
Jun 26, 2020	4.740	4.740	4.700	4.720	51,100	+0.00(+0.00%)
Jun 25, 2020	4.760	4.770	4.710	4.720	68,571	-0.01(-0.21%)
Jun 24, 2020	4.820	4.820	4.720	4.730	41,149	-0.14(-2.87%)
Jun 23, 2020	4.820	4.900	4.820	4.870	46,206	-0.01(-0.20%)
Jun 22, 2020	4.850	4.880	4.820	4.880	43,831	-0.09(-1.81%)
Jun 19, 2020	4.950	4.970	4.880	4.970	68,600	+0.01(+0.20%)
Jun 18, 2020	4.970	4.990	4.940	4.960	32,781	+0.05(+1.02%)
Jun 17, 2020	4.880	4.910	4.850	4.910	151,583	+0.00(+0.00%)
Jun 16, 2020	4.960	4.990	4.870	4.910	114,241	+0.11(+2.29%)
Jun 15, 2020	4.780	4.860	4.770	4.800	52,757	-0.06(-1.23%)
Jun 12, 2020	4.870	4.890	4.790	4.860	79,900	+0.11(+2.32%)
Jun 11, 2020	4.870	4.900	4.720	4.750	176,367	-0.29(-5.75%)
Jun 10, 2020	5.130	5.130	4.980	5.040	167,295	-0.23(-4.36%)
Jun 09, 2020	5.290	5.290	5.190	5.270	124,367	+0.01(+0.19%)
Jun 08, 2020	5.270	5.310	5.180	5.260	151,976	+0.04(+0.77%)
Jun 05, 2020	5.180	5.290	5.150	5.220	189,900	+0.19(+3.78%)
Jun 04, 2020	4.960	5.030	4.928	5.030	93,073	+0.06(+1.21%)
Jun 03, 2020	5.000	5.020	4.930	4.970	133,594	+0.17(+3.54%)
Jun 02, 2020	4.770	4.860	4.730	4.800	87,819	+0.09(+1.91%)
Jun 01, 2020	4.770	4.810	4.650	4.710	108,664	-0.06(-1.26%)
May 29, 2020	4.700	4.770	4.600	4.770	83,200	+0.02(+0.42%)
May 28, 2020	4.730	4.769	4.650	4.750	173,360	-0.03(-0.63%)
May 27, 2020	4.730	4.780	4.700	4.780	325,535	-0.16(-3.24%)
May 26, 2020	4.790	4.940	4.750	4.940	185,310	+0.15(+3.13%)
May 22, 2020	4.840	4.840	4.750	4.790	78,000	-0.17(-3.43%)
May 21, 2020	4.960	4.960	4.850	4.960	125,815	-0.13(-2.55%)
May 20, 2020	5.110	5.170	5.060	5.090	66,491	+0.08(+1.60%)
May 19, 2020	5.110	5.110	5.010	5.010	75,035	-0.25(-4.75%)
May 18, 2020	5.130	5.270	5.110	5.260	71,926	+0.48(+10.04%)
May 15, 2020	4.830	4.860	4.780	4.780	46,500	-0.03(-0.62%)
May 14, 2020	4.840	4.870	4.790	4.810	33,901	-0.11(-2.24%)
May 13, 2020	4.990	4.990	4.850	4.920	50,680	-0.11(-2.19%)
May 12, 2020	5.070	5.090	4.990	5.030	30,885	-0.05(-0.98%)
May 11, 2020	5.150	5.150	5.080	5.080	24,919	-0.08(-1.55%)
May 08, 2020	5.130	5.229	5.130	5.160	49,500	+0.12(+2.38%)
May 07, 2020	5.060	5.100	5.040	5.040	21,964	+0.03(+0.60%)
May 06, 2020	5.070	5.120	5.010	5.010	60,844	+0.12(+2.45%)
May 05, 2020	4.970	5.020	4.860	4.890	155,660	-0.04(-0.81%)
May 04, 2020	4.920	4.930	4.860	4.930	45,932	-0.12(-2.38%)
May 01, 2020	5.130	5.130	4.990	5.050	36,800	-0.24(-4.54%)
Apr 30, 2020	5.340	5.370	5.200	5.290	31,756	-0.09(-1.67%)
Apr 29, 2020	5.350	5.400	5.290	5.380	120,819	+0.36(+7.17%)
Apr 28, 2020	5.080	5.080	4.877	5.020	178,895	-0.01(-0.20%)
Apr 27, 2020	5.020	5.030	4.970	5.030	92,937	+0.08(+1.62%)
Apr 24, 2020	4.940	4.950	4.910	4.950	40,400	+0.07(+1.43%)
Apr 23, 2020	4.900	4.945	4.810	4.880	59,212	+0.03(+0.62%)
Apr 22, 2020	4.870	4.880	4.770	4.850	252,432	-0.04(-0.82%)
Apr 21, 2020	4.920	4.920	4.790	4.890	79,463	-0.24(-4.68%)
Apr 20, 2020	5.120	5.130	5.020	5.130	37,022	-0.10(-1.91%)
Apr 17, 2020	5.160	5.230	5.100	5.230	62,500	+0.19(+3.77%)
Apr 16, 2020	5.130	5.130	4.970	5.040	58,543	-0.18(-3.45%)
Apr 15, 2020	5.300	5.300	5.190	5.220	38,763	-0.31(-5.61%)
Apr 14, 2020	5.530	5.600	5.481	5.530	89,522	+0.10(+1.84%)
Apr 13, 2020	5.390	5.460	5.310	5.430	62,766	+0.08(+1.50%)
Apr 09, 2020	5.440	5.500	5.332	5.350	81,900	-0.19(-3.43%)
Apr 08, 2020	5.420	5.540	5.390	5.540	42,369	+0.31(+5.93%)
Apr 07, 2020	5.410	5.440	5.230	5.230	78,376	+0.20(+3.98%)
Apr 06, 2020	4.940	5.050	4.940	5.030	69,267	+0.15(+3.07%)
Apr 03, 2020	4.820	4.940	4.820	4.880	43,100	-0.04(-0.81%)
Apr 02, 2020	4.800	4.920	4.790	4.920	66,371	+0.23(+4.90%)