China Index Holdings Ltd ADR (NQ: CIH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	0.9500	0.9980	0.9200	0.9500	6,436	+0.03(+3.26%)
Apr 28, 2022	0.8800	0.9500	0.8800	0.9200	77,886	+0.05(+5.73%)
Apr 27, 2022	0.9290	0.9290	0.8665	0.8701	63,971	-0.06(-6.38%)
Apr 26, 2022	0.8700	0.9300	0.8700	0.9294	7,563	+0.04(+4.42%)
Apr 25, 2022	0.9500	0.9500	0.8900	0.8901	147,432	-0.06(-6.31%)
Apr 22, 2022	1.090	1.090	0.9500	0.9500	10,862	-0.00(-0.02%)
Apr 21, 2022	0.9301	0.9766	0.9301	0.9502	8,234	-0.03(-3.04%)
Apr 20, 2022	1.000	1.010	0.9300	0.9800	25,081	+0.00(+0.00%)
Apr 19, 2022	0.9800	0.9800	0.9600	0.9800	2,380	-0.01(-1.01%)
Apr 18, 2022	1.050	1.050	0.9853	0.9900	2,457	-0.10(-9.17%)
Apr 14, 2022	1.070	1.090	1.050	1.090	2,726	+0.01(+0.93%)
Apr 13, 2022	1.070	1.180	1.050	1.080	17,403	+0.08(+8.00%)
Apr 12, 2022	1.090	1.090	1.000	1.000	5,240	-0.09(-8.26%)
Apr 11, 2022	1.060	1.090	1.000	1.090	4,798	+0.03(+2.48%)
Apr 08, 2022	1.060	1.070	1.060	1.064	7,765	+0.00(+0.34%)
Apr 07, 2022	1.090	1.090	1.060	1.060	25,041	-0.02(-1.85%)
Apr 06, 2022	1.080	1.080	1.060	1.080	8,468	+0.02(+1.84%)
Apr 05, 2022	1.050	1.100	1.050	1.060	12,653	+0.03(+2.96%)
Apr 04, 2022	1.020	1.056	1.020	1.030	1,764	-0.01(-0.96%)
Apr 01, 2022	1.030	1.070	1.000	1.040	9,293	-0.02(-1.89%)
Mar 31, 2022	1.050	1.100	1.030	1.060	3,657	+0.01(+0.95%)
Mar 30, 2022	1.000	1.100	1.000	1.050	5,452	+0.04(+4.09%)
Mar 29, 2022	1.010	1.010	1.000	1.009	13,281	-0.00(-0.13%)
Mar 28, 2022	1.000	1.040	0.9300	1.010	23,916	-0.09(-8.18%)
Mar 25, 2022	1.100	1.100	0.9500	1.100	6,528	+0.00(+0.00%)
Mar 24, 2022	1.040	1.300	1.040	1.100	66,668	+0.11(+10.55%)
Mar 23, 2022	0.9700	0.9950	0.9200	0.9950	19,002	+0.08(+8.98%)
Mar 22, 2022	0.9626	0.9800	0.9115	0.9130	18,583	-0.07(-6.84%)
Mar 21, 2022	0.9900	0.9900	0.9300	0.9800	11,425	+0.03(+3.16%)
Mar 18, 2022	0.9300	0.9845	0.8400	0.9500	18,572	+0.00(+0.15%)
Mar 17, 2022	0.9471	0.9535	0.9300	0.9486	5,470	+0.00(+0.27%)
Mar 16, 2022	0.9107	0.9611	0.9107	0.9460	5,027	+0.03(+3.73%)
Mar 15, 2022	0.9400	0.9400	0.9000	0.9120	17,653	-0.05(-5.14%)
Mar 14, 2022	0.9700	0.9994	0.8540	0.9614	80,223	+0.02(+2.28%)
Mar 11, 2022	0.9300	0.9800	0.9100	0.9400	3,789	+0.01(+1.08%)
Mar 10, 2022	0.9100	0.9695	0.9100	0.9300	8,826	+0.02(+2.20%)
Mar 09, 2022	0.9300	0.9359	0.9100	0.9100	14,556	-0.03(-2.88%)
Mar 08, 2022	0.9300	1.040	0.8700	0.9370	36,564	+0.04(+4.12%)
Mar 07, 2022	0.8900	0.9700	0.8725	0.8999	33,325	+0.04(+4.64%)
Mar 04, 2022	0.9000	0.9300	0.8012	0.8600	4,641	-0.04(-4.44%)
Mar 03, 2022	0.9340	0.9620	0.9000	0.9000	5,657	-0.03(-3.23%)
Mar 02, 2022	0.9300	0.9939	0.9300	0.9300	22,913	+0.01(+1.09%)
Mar 01, 2022	0.9200	0.9400	0.9099	0.9200	15,006	+0.02(+2.22%)
Feb 28, 2022	0.9400	0.9700	0.7919	0.9000	33,533	-0.03(-3.23%)
Feb 25, 2022	0.9000	0.9300	0.9100	0.9300	5,181	+0.00(+0.00%)
Feb 24, 2022	0.9000	0.9700	0.9000	0.9300	4,893	-0.06(-6.06%)
Feb 23, 2022	0.9400	1.000	0.9100	0.9900	4,221	+0.04(+4.21%)
Feb 22, 2022	0.9600	0.9600	0.9500	0.9500	5,970	-0.02(-2.06%)
Feb 18, 2022				0.9700	0	-0.06(-5.83%)
Feb 17, 2022	0.9800	1.030	0.9749	1.030	12,908	+0.03(+3.00%)
Feb 16, 2022	1.000	1.050	0.9900	1.000	18,803	-0.01(-0.66%)
Feb 15, 2022	0.9900	1.020	0.9900	1.007	4,046	-0.01(-1.31%)
Feb 14, 2022	1.000	1.020	0.9500	1.020	11,780	+0.03(+2.96%)
Feb 11, 2022	1.050	1.050	0.9901	0.9907	2,760	-0.06(-5.65%)
Feb 10, 2022	1.030	1.070	0.9800	1.050	12,711	+0.04(+3.96%)
Feb 09, 2022	1.020	1.020	0.9650	1.010	68,542	-0.01(-0.98%)
Feb 08, 2022	1.030	1.030	0.9802	1.020	2,960	-0.01(-0.97%)
Feb 07, 2022	1.030	1.030	0.9700	1.030	16,418	+0.02(+1.98%)
Feb 04, 2022	0.9900	1.010	0.9850	1.010	27,131	+0.01(+1.00%)
Feb 03, 2022	1.010	1.040		1.000	3,058	+0.00(+0.00%)
Feb 02, 2022	0.9900	1.040	0.9900	1.000	31,150	-0.03(-2.91%)