Ke Holdings Inc ADR (NY: BEKE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	48.36	50.74	47.53	49.50	13,420,130	+1.49(+3.10%)
Aug 28, 2020	46.89	48.14	45.38	48.01	2,511,416	+2.75(+6.08%)
Aug 27, 2020	47.70	48.02	44.42	45.26	2,705,514	-2.77(-5.77%)
Aug 26, 2020	48.71	51.30	46.47	48.03	3,572,876	-1.38(-2.79%)
Aug 25, 2020	44.80	50.79	44.56	49.41	6,006,672	+4.96(+11.16%)
Aug 24, 2020	41.00	44.59	40.85	44.45	5,254,582	+4.04(+10.01%)
Aug 21, 2020	38.67	41.31	38.60	40.41	3,590,772	+1.08(+2.75%)
Aug 20, 2020	42.61	43.60	38.66	39.33	7,089,363	-1.56(-3.82%)
Aug 19, 2020	39.09	46.42	38.51	40.89	14,065,149	+1.80(+4.62%)
Aug 18, 2020	38.73	41.50	36.78	39.09	8,248,222	+1.72(+4.60%)
Aug 17, 2020	32.28	37.64	32.23	37.37	9,122,412	+5.52(+17.33%)
Aug 14, 2020	32.63	34.70	31.37	31.85	11,037,157	-4.29(-11.86%)