Cnfinance Holdings Ltd ADR (NY: CNF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	2.720	2.779	2.680	2.710	45,101	-0.02(-0.73%)
Aug 30, 2022	2.720	2.770	2.670	2.730	20,662	+0.03(+1.11%)
Aug 29, 2022	2.640	2.760	2.610	2.700	31,806	+0.01(+0.37%)
Aug 26, 2022	2.570	2.690	2.530	2.690	43,157	+0.07(+2.67%)
Aug 25, 2022	2.500	2.640	2.500	2.620	27,996	+0.08(+3.15%)
Aug 24, 2022	2.490	2.560	2.330	2.540	44,795	+0.05(+2.01%)
Aug 23, 2022	2.340	2.500	2.330	2.490	50,894	+0.11(+4.62%)
Aug 22, 2022	2.330	2.400	2.310	2.380	42,416	-0.01(-0.42%)
Aug 19, 2022	2.430	2.500	2.290	2.390	29,839	-0.01(-0.42%)
Aug 18, 2022	2.370	2.467	2.340	2.400	29,791	-0.01(-0.41%)
Aug 17, 2022	2.320	2.410	2.300	2.410	36,739	+0.04(+1.69%)
Aug 16, 2022	2.330	2.390	2.270	2.370	35,529	-0.01(-0.42%)
Aug 15, 2022	2.320	2.390	2.280	2.380	12,434	+0.01(+0.42%)
Aug 12, 2022	2.410	2.410	2.220	2.370	114,403	-0.02(-0.84%)
Aug 11, 2022	2.320	2.400	2.290	2.390	82,568	+0.06(+2.58%)
Aug 10, 2022	2.440	2.500	2.320	2.330	138,698	-0.13(-5.28%)
Aug 09, 2022	2.430	2.491	2.360	2.460	58,711	-0.01(-0.40%)
Aug 08, 2022	2.500	2.500	2.460	2.470	16,983	-0.02(-0.80%)
Aug 05, 2022	2.440	2.507	2.430	2.490	23,047	+0.00(+0.00%)
Aug 04, 2022	2.400	2.500	2.400	2.490	24,308	+0.07(+2.89%)
Aug 03, 2022	2.320	2.430	2.320	2.420	67,579	+0.07(+2.98%)
Aug 02, 2022	2.290	2.400	2.270	2.350	52,445	+0.02(+0.86%)