Dark

CHCJY
CHINA CITIC BK UNSP/ADR
stock OTC ADR

EOD

Jul 30, 2026

20.52USD+6.986%(+1.34)193

Pre-market

0.00USD-100.000%(-19.18)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	20.52000	20.52000	20.5200	20.5200	+6.986%	193	0.000%
2026-07-29	19.52600	19.52600	19.1800	19.1800	-2.093%	2,650	+6.986%
2026-07-28	19.59000	19.59000	19.5900	19.5900	-6.518%	368	+4.747%
2026-07-27	20.95600	20.95600	20.9560	20.9560	+3.435%	216	-2.081%
2026-07-24	19.95280	20.26000	19.9528	20.2600	+15.114%	3,680	+1.283%
2026-07-20	17.60000	17.60000	17.6000	17.6000	+7.843%	493	+16.591%
2026-07-17	19.40000	19.40000	16.0000	16.3200	-15.876%	1,455	+25.735%
2026-07-16	18.24460	19.40000	18.2446	19.4000	+20.497%	1,019	+5.773%
2026-07-14	16.10000	16.10000	16.1000	16.1000	-6.341%	359	+27.453%
2026-07-02	17.21925	17.21925	17.1900	17.1900	-1.275%	454	+19.372%
2026-06-30	17.41200	17.41200	17.4120	17.4120	-6.513%	235	+17.850%
2026-06-22	18.62500	18.62500	18.6250	18.6250	-4.487%	1,084	+10.174%
2026-06-09	19.50000	19.50000	19.5000	19.5000	+4.726%	205	+5.231%
2026-06-01	18.62000	18.62000	18.6200	18.6200	-9.171%	519	+10.204%
2026-05-05	20.50000	20.50000	20.5000	20.5000	-1.442%	1,128	+0.098%
2026-04-28	20.80000	20.80000	20.8000	20.8000	-1.468%	113	-1.346%
2026-04-23	20.15000	21.13000	20.1500	21.1100	-0.518%	1,984	-2.795%
2026-04-22	21.22000	21.22000	21.2200	21.2200	-0.841%	179	-3.299%
2026-04-21	21.40000	21.40000	21.4000	21.4000	-4.036%	193	-4.112%
2026-04-20	22.30000	22.30000	22.3000	22.3000	+7.574%	131	-7.982%
2026-04-14	20.73000	20.73000	20.7300	20.7300	+8.876%	364	-1.013%
2026-04-10	19.04000	19.04000	19.0400	19.0400	-12.157%	1,004	+7.773%
2026-04-01	21.67500	21.67500	21.6750	21.6750	+20.417%	399	-5.329%
2026-03-27	18.00000	18.00000	18.0000	18.0000	-13.043%	162	+14.000%
2026-03-26	20.70000	20.70000	20.7000	20.7000	+1.970%	120	-0.870%
2026-03-25	20.00000	20.30000	20.0000	20.3000	+10.990%	217	+1.084%
2026-03-23	18.29000	18.29000	18.2900	18.2900	+0.219%	431	+12.192%
2026-03-19	19.56250	19.56250	18.2500	18.2500	-4.250%	345	+12.438%
2026-03-18	19.06000	19.06000	19.0600	19.0600	+6.036%	187	+7.660%
2026-03-16	17.97500	17.97500	17.9750	17.9750	-0.083%	346	+14.159%
2026-03-12	17.99000	17.99000	17.9900	17.9900	+1.581%	218	+14.063%
2026-03-11	17.71000	17.71000	17.7100	17.7100	+0.340%	3,636	+15.867%
2026-03-10	17.80000	17.80000	17.6500	17.6500	-5.764%	127,850	+16.261%
2026-03-09	18.02000	18.84500	18.0200	18.7295	+4.053%	1,994	+9.560%
2026-03-04	18.00000	18.00000	18.0000	18.0000	-5.263%	146	+14.000%
2026-03-03	18.93000	19.00000	18.9300	19.0000	-2.492%	596	+8.000%
2026-03-02	19.48550	19.48550	19.4855	19.4855	-0.457%	10,446	+5.309%
2026-02-27	18.52000	19.57500	18.5200	19.5750	+7.378%	3,004	+4.828%
2026-02-26	18.55000	19.51500	18.2300	18.2300	-2.825%	2,434	+12.562%
2026-02-25	20.95000	20.95000	18.7600	18.7600	-0.319%	3,323	+9.382%
2026-02-12	18.82000	18.82000	18.8200	18.8200	-0.265%	2,236	+9.033%
2026-02-09	19.37000	19.37000	18.8700	18.8700	-0.632%	15,510	+8.744%
2026-02-06	18.99000	18.99000	18.9900	18.9900	+2.042%	13,900	+8.057%
2026-02-05	18.61000	18.61000	18.6100	18.6100	-12.009%	7,753	+10.263%
2026-01-29	21.15000	21.15000	21.1500	21.1500	+14.696%	345	-2.979%
2026-01-28	18.44000	18.44000	18.4400	18.4400	+0.710%	224	+11.280%
2026-01-15	18.45000	19.48500	18.3100	18.3100	+2.807%	706	+12.070%
2026-01-12	17.81000	17.81000	17.8100	17.8100	-0.863%	2,299	+15.216%
2025-12-19	17.96500	17.96500	17.9650	17.9650	+2.423%	654	+14.222%
2025-12-17	17.54000	17.54000	17.5400	17.5400	-1.847%	3,618	+16.990%
2025-12-15	17.87000	17.87000	17.8700	17.8700	+8.303%	412	+14.829%
2025-12-12	16.50000	16.50000	16.5000	16.5000	-8.587%	558	+24.364%
2025-12-11	16.04160	18.05000	16.0416	18.0500	-3.269%	1,251	+13.684%
2025-12-10	17.95000	18.66000	17.9500	18.6600	+16.625%	4,870	+9.968%
2025-12-08	16.00000	16.00000	16.0000	16.0000	-15.433%	295	+28.250%
2025-12-05	18.92000	18.92000	18.9200	18.9200	+1.995%	10,332	+8.457%
2025-12-02	19.30000	19.30000	18.5500	18.5500	-2.007%	9,147	+10.620%
2025-11-26	18.93000	18.93000	18.9300	18.9300	-8.990%	135	+8.399%
2025-11-19	20.80000	20.80000	20.8000	20.8000	+0.048%	128	-1.346%
2025-11-18	20.79000	20.79000	20.7900	20.7900	0.000%	212	-1.299%
2025-11-17	20.79000	20.79000	20.7900	20.7900	+6.370%	181	-1.299%
2025-11-13	19.54500	19.54500	19.5450	19.5450	+14.971%	192	+4.988%
2025-11-10	17.00000	17.00000	17.0000	17.0000	-10.195%	101	+20.706%
2025-11-07	19.33000	19.33000	18.9300	18.9300	-0.132%	307	+8.399%
2025-11-04	18.95500	18.95500	18.9550	18.9550	-1.788%	2,003	+8.256%
2025-11-03	19.30000	19.30000	19.3000	19.3000	+0.416%	2,264	+6.321%
2025-10-29	19.22000	19.22000	19.2200	19.2200	-0.052%	388	+6.764%
2025-10-27	19.23000	19.23000	19.2300	19.2300	+12.654%	2,310	+6.708%
2025-10-21	21.17000	21.17000	17.0700	17.0700	-14.650%	1,636	+20.211%
2025-10-17	20.00000	20.00000	20.0000	20.0000	+9.589%	196	+2.600%
2025-10-16	18.25000	18.25000	18.2500	18.2500	+0.773%	3,491	+12.438%
2025-10-14	18.11000	18.11000	18.1100	18.1100	+3.191%	113	+13.308%
2025-10-13	17.55000	17.55000	17.5500	17.5500	+2.752%	2,364	+16.923%
2025-10-03	17.08000	17.08000	17.0800	17.0800	-7.676%	3,498	+20.141%
2025-09-29	18.50000	18.50000	18.5000	18.5000	+9.080%	111	+10.919%
2025-09-25	16.96000	16.96000	16.9600	16.9600	-5.778%	2,359	+20.991%
2025-09-23	18.65000	18.65000	18.0000	18.0000	+0.840%	208	+14.000%
2025-09-19	17.84000	17.85000	17.8400	17.8500	+0.014%	8,563	+14.958%
2025-09-17	18.00000	18.00000	17.8475	17.8475	-11.029%	870	+14.974%
2025-09-16	19.71000	20.11000	19.7100	20.0600	+3.830%	10,700	+2.293%
2025-09-15	18.95000	19.32000	18.9500	19.3200	+14.523%	583	+6.211%
2025-09-12	16.87000	16.87000	16.8700	16.8700	-11.023%	383	+21.636%
2025-09-11	18.96000	18.96000	18.9600	18.9600	+11.661%	4,783	+8.228%
2025-09-10	16.98000	16.98000	16.9800	16.9800	-2.453%	151	+20.848%
2025-09-09	18.00000	18.00000	17.4070	17.4070	+9.340%	304	+17.884%
2025-09-05	18.31000	19.06000	15.9201	15.9201	-11.358%	4,644	+28.894%
2025-09-02	18.67000	18.67000	17.9600	17.9600	-1.912%	2,999	+14.254%
2025-08-28	18.31000	18.31000	18.3100	18.3100	+3.739%	80,907	+12.070%
2025-08-27	17.93000	17.93000	17.6500	17.6500	+0.398%	338	+16.261%
2025-08-11	21.24000	21.24000	17.5800	17.5800	-17.889%	331	+16.724%
2025-07-28	21.41000	21.41000	21.4100	21.4100	-1.245%	1,619	-4.157%
2025-07-18	21.00000	21.68000	21.0000	21.6800	+8.400%	346	-5.351%
2025-07-14	20.00000	20.00000	20.0000	20.0000	-1.672%	105	+2.600%
2025-07-10	20.34000	20.34000	20.3400	20.3400	+1.955%	856	+0.885%
2025-07-02	19.95000	19.95000	19.9500	19.9500	+5.000%	502	+2.857%
2025-07-01	19.00000	19.00000	19.0000	19.0000	+27.005%	301	+8.000%
2025-05-19	14.96000	14.96000	14.9600	14.9600	-18.296%	211	+37.166%
2025-05-15	18.31000	18.31000	18.3100	18.3100	+19.908%	419	+12.070%
2025-05-14	15.27000	15.27000	15.2700	15.2700	+7.763%	179	+34.381%
2025-05-08	14.17000	14.17000	14.1700	14.1700	-5.407%	130	+44.813%
2025-04-08	14.98000	14.98000	14.9800	14.9800	+4.972%	297	+36.983%
2025-04-07	14.27050	14.27050	14.2705	14.2705	-0.346%	147	+43.793%
2025-03-19	14.32000	14.32000	14.3200	14.3200	-8.146%	429	+43.296%
2025-03-06	15.59000	15.59000	15.5900	15.5900	+4.983%	303	+31.623%
2025-02-20	14.66100	14.85000	14.6610	14.8500	+1.573%	531	+38.182%
2025-02-18	13.93500	15.53000	13.9200	14.6200	+5.180%	4,060	+40.356%
2025-02-14	13.63000	14.26000	13.6300	13.9000	+14.592%	708	+47.626%
2025-01-22	12.13000	12.13000	12.1300	12.1300	+1.252%	208	+69.167%
2025-01-15	11.98000	11.98000	11.9800	11.9800	-11.259%	122	+71.285%
2025-01-14	13.50000	13.50000	13.5000	13.5000	-5.393%	109	+52.000%
2025-01-13	14.26950	14.26950	14.2695	14.2695	+2.898%	109	+43.803%
2025-01-08	13.73000	13.97000	13.7300	13.8676	+6.021%	1,137	+47.971%
2025-01-06	13.08000	13.08000	13.0800	13.0800	+6.971%	106	+56.881%
2024-12-27	12.22760	12.22760	12.2276	12.2276	-2.179%	114	+67.817%
2024-12-13	12.50000	12.50000	12.5000	12.5000	+11.309%	279	+64.160%
2024-12-12	11.23000	11.23000	11.2300	11.2300	-19.602%	228	+82.725%
2024-12-11	13.30000	13.96800	13.3000	13.9680	+1.956%	463	+46.907%
2024-12-10	13.70000	13.70000	13.7000	13.7000	0.000%	234	+49.781%
2024-12-09	13.70000	13.70000	13.7000	13.7000	+8.472%	303	+49.781%
2024-12-05	12.63000	12.63000	12.6300	12.6300	+8.879%	120	+62.470%
2024-11-22	13.69000	13.69000	11.6000	11.6000	-16.846%	405	+76.897%
2024-11-19	13.33000	13.95000	13.3300	13.9500	+20.570%	236	+47.097%
2024-11-11	11.57000	11.57000	11.5700	11.5700	-10.829%	198	+77.355%
2024-11-08	13.97000	13.97000	11.9700	12.9750	-5.636%	1,040	+58.150%
2024-11-07	13.25050	13.75000	13.1450	13.7500	+20.297%	319	+49.236%
2024-10-31	13.46000	13.46000	11.4300	11.4300	-15.832%	245	+79.528%
2024-10-28	13.58000	13.58000	13.5800	13.5800	0.000%	775	+51.105%
2024-10-09	13.58000	13.58000	13.5800	13.5800	0.000%	2,022	+51.105%
2024-10-01	13.58000	13.58000	13.5800	13.5800	-3.138%	2,005	+51.105%
2024-09-26	14.02000	14.02000	14.0200	14.0200	+7.929%	300	+46.362%
2024-09-24	12.99000	12.99000	12.9900	12.9900	+11.359%	501	+57.968%
2024-09-05	11.66500	11.66500	11.6650	11.6650	-8.150%	137	+75.911%
2024-08-20	12.85000	12.85000	12.7000	12.7000	+2.585%	250	+61.575%
2024-08-15	12.38000	12.38000	12.3800	12.3800	+9.947%	2,020	+65.751%
2024-08-07	11.26000	11.26000	11.2600	11.2600	-3.843%	178	+82.238%
2024-07-31	12.32450	12.32450	11.7100	11.7100	+5.117%	708	+75.235%
2024-07-25	11.14000	11.14000	11.1400	11.1400	-5.992%	272	+84.201%
2024-07-22	11.63000	11.85000	11.6300	11.8500	+2.865%	403	+73.165%
2024-07-08	11.52000	11.52000	11.5200	11.5200	-6.871%	2,362	+78.125%
2024-07-05	11.60000	12.37000	11.6000	12.3700	-9.244%	381	+65.885%
2024-07-03	13.63800	13.63800	13.6300	13.6300	+10.993%	2,321	+50.550%
2024-07-01	13.17000	13.17000	12.2800	12.2800	-6.899%	421	+67.101%
2024-06-28	13.10000	13.19000	12.9821	13.1900	+0.534%	2,371	+55.572%
2024-06-27	12.27000	13.12000	12.2700	13.1200	+8.699%	349	+56.402%
2024-06-26	12.10000	12.18000	12.0700	12.0700	-6.615%	2,583	+70.008%
2024-06-25	13.00000	13.26000	12.9250	12.9250	-0.570%	2,466	+58.762%
2024-06-24	12.99910	12.99910	12.9991	12.9991	+5.684%	389	+57.857%
2024-05-21	12.65000	12.65000	12.3000	12.3000	+14.846%	400	+66.829%
2024-04-01	10.71000	10.75600	10.4800	10.7100	+0.234%	1,449	+91.597%
2024-03-28	10.75000	10.75000	10.4050	10.6850	-0.697%	1,541	+92.045%
2024-03-22	10.89000	10.89000	10.5500	10.7600	+0.140%	1,101	+90.706%
2024-03-21	10.64500	10.99000	10.6450	10.7450	+4.422%	1,113	+90.973%
2024-02-16	10.29000	10.29000	10.2900	10.2900	+0.039%	502	+99.417%
2024-02-12	10.25500	10.29800	10.2078	10.2860	+2.963%	1,700	+99.494%
2024-02-09	9.77000	9.99000	9.7260	9.9900	-1.576%	1,702	+105.405%
2024-02-06	10.15000	10.15000	10.1500	10.1500	+11.784%	103	+102.167%
2024-01-18	9.08000	9.08000	9.0800	9.0800	-3.915%	117	+125.991%
2024-01-12	9.45000	9.45000	9.4500	9.4500	+4.190%	100	+117.143%
2024-01-04	9.07000	9.07000	9.0700	9.0700	-4.627%	137	+126.240%
2024-01-02	9.51000	9.51000	9.5100	9.5100	+3.145%	108	+115.773%
2023-12-26	9.25500	9.28400	9.2200	9.2200	+2.673%	2,355	+122.560%
2023-12-22	9.25000	9.25000	8.9800	8.9800	-0.773%	2,314	+128.508%
2023-12-12	9.02000	9.05000	9.0200	9.0500	+4.819%	3,400	+126.740%
2023-12-07	8.63390	8.63390	8.6339	8.6339	-4.280%	544	+137.668%
2023-11-28	9.02000	9.02000	9.0200	9.0200	+0.670%	782	+127.494%
2023-11-14	8.96000	8.96000	8.9600	8.9600	+0.958%	151	+129.018%
2023-10-30	8.87500	8.87500	8.8750	8.8750	-2.633%	128	+131.211%
2023-10-25	9.11500	9.11500	9.1150	9.1150	+1.334%	3,204	+125.123%
2023-10-24	8.97500	8.99500	8.9750	8.9950	-0.936%	3,271	+128.127%
2023-10-23	9.05500	9.08000	9.0550	9.0800	+0.387%	3,145	+125.991%
2023-10-20	8.91500	9.04500	8.9150	9.0450	-2.742%	2,787	+126.866%
2023-10-17	9.26000	9.30000	9.2600	9.3000	+0.324%	515	+120.645%
2023-10-09	9.27000	9.27000	9.2700	9.2700	-0.054%	114	+121.359%
2023-10-02	9.27500	9.27500	9.2750	9.2750	+1.311%	2,615	+121.240%
2023-09-29	9.15000	9.15500	9.1500	9.1550	+3.491%	2,601	+124.140%
2023-09-15	8.84620	8.84620	8.8462	8.8462	+2.435%	108	+131.964%
2023-08-31	9.22000	9.22000	8.6359	8.6359	-2.419%	343	+137.613%
2023-08-25	8.85000	8.85000	8.8500	8.8500	+1.201%	131	+131.864%
2023-08-23	8.74500	8.74500	8.7450	8.7450	-0.569%	157	+134.648%
2023-08-22	8.79500	8.79500	8.7950	8.7950	+0.918%	106	+133.314%
2023-08-21	8.56000	8.71500	8.5600	8.7150	+1.502%	234	+135.456%
2023-08-15	8.58600	8.58600	8.5860	8.5860	-7.038%	177	+138.994%
2023-07-26	9.23600	9.23600	9.2360	9.2360	+1.718%	1,000	+122.174%
2023-07-06	9.08000	9.08000	9.0800	9.0800	-3.198%	236	+125.991%
2023-07-05	9.07000	9.38000	9.0700	9.3800	-0.741%	1,007	+118.763%
2023-06-28	9.45000	9.45000	9.4500	9.4500	+4.612%	3,500	+117.143%
2023-06-26	9.03340	9.03340	9.0334	9.0334	-5.111%	521	+127.157%
2023-06-23	9.52000	9.52000	9.5200	9.5200	-8.720%	205	+115.546%
2023-06-22	10.42630	10.43000	10.3500	10.4294	+2.154%	4,549	+96.751%
2023-06-21	10.45000	10.45000	10.2095	10.2095	-2.581%	705	+100.989%
2023-06-20	10.48000	10.48000	10.4800	10.4800	0.000%	501	+95.802%
2023-06-16	10.48000	10.48000	10.4800	10.4800	0.000%	101	+95.802%
2023-06-05	10.48000	10.48000	10.4800	10.4800	-2.693%	121	+95.802%
2023-05-01	10.91500	10.91500	10.7700	10.7700	-1.193%	389	+90.529%
2023-04-28	10.70000	10.90000	10.7000	10.9000	+5.010%	316	+88.257%
2023-04-14	10.38000	10.38000	10.3800	10.3800	+3.284%	399	+97.688%
2023-04-11	10.05000	10.05000	10.0500	10.0500	+7.429%	374	+104.179%
2023-03-08	9.35500	9.35500	9.3550	9.3550	+1.905%	235	+119.348%
2023-02-06	9.30500	9.30500	9.1801	9.1801	-3.390%	7,242	+123.527%
2023-02-02	9.50220	9.50220	9.5022	9.5022	-2.741%	102	+115.950%
2023-01-27	9.80000	9.80000	9.7700	9.7700	+0.878%	369	+110.031%
2023-01-26	9.66000	9.68500	9.6600	9.6850	+0.311%	329	+111.874%
2023-01-25	9.68000	9.75780	9.6550	9.6550	+0.521%	2,322	+112.532%
2023-01-24	9.69500	9.70000	9.6050	9.6050	-0.672%	4,565	+113.639%
2023-01-23	9.67000	9.67000	9.6700	9.6700	+0.207%	2,525	+112.203%
2023-01-19	9.65000	9.65000	9.6500	9.6500	+2.442%	168	+112.642%
2023-01-18	9.41000	9.42000	9.4100	9.4200	+5.962%	1,612	+117.834%
2023-01-09	8.89000	8.89000	8.8900	8.8900	-3.788%	282	+130.821%
2023-01-04	9.24000	9.24000	9.2400	9.2400	+4.703%	453	+122.078%
2022-12-30	8.86000	8.86000	8.8250	8.8250	+1.030%	3,155	+132.521%
2022-12-29	8.72500	8.73500	8.7250	8.7350	+0.172%	2,964	+134.917%
2022-12-28	8.72000	8.72000	8.7200	8.7200	-0.683%	214	+135.321%
2022-12-27	8.77500	8.78000	8.7750	8.7800	+2.630%	3,098	+133.713%
2022-12-23	8.55500	8.55500	8.5550	8.5550	-2.284%	2,586	+139.860%
2022-12-22	8.75500	8.75500	8.7550	8.7550	+1.390%	2,803	+134.380%
2022-12-21	8.55500	8.63500	8.5550	8.6350	-0.231%	3,413	+137.638%
2022-12-19	8.65500	8.65500	8.6550	8.6550	-0.802%	1,015	+137.088%
2022-12-16	8.72500	8.72500	8.7250	8.7250	-0.343%	135	+135.186%
2022-12-15	8.75500	8.75500	8.7550	8.7550	+0.459%	367	+134.380%
2022-12-09	8.71500	8.71500	8.7150	8.7150	-1.302%	330	+135.456%
2022-12-08	8.83000	8.83000	8.8300	8.8300	+2.022%	2,407	+132.390%
2022-12-02	8.60000	8.65500	8.6000	8.6550	-1.255%	3,041	+137.088%
2022-11-30	8.76500	8.76500	8.7650	8.7650	-0.511%	622	+134.113%
2022-11-29	8.81000	8.81000	8.8100	8.8100	+6.081%	2,505	+132.917%
2022-11-28	8.30000	8.30500	8.3000	8.3050	+5.594%	2,502	+147.080%
2022-11-07	7.86500	7.86500	7.8650	7.8650	+5.500%	223	+160.903%
2022-11-03	7.45500	7.45500	7.4550	7.4550	+0.134%	810	+175.252%
2022-11-02	7.50000	7.50000	7.4450	7.4450	-2.870%	1,120	+175.621%
2022-11-01	7.66500	7.66500	7.6650	7.6650	+0.525%	293	+167.710%
2022-10-31	7.62500	7.62500	7.6250	7.6250	-0.651%	510	+169.115%
2022-10-28	7.67500	7.67500	7.6750	7.6750	-1.095%	635	+167.362%
2022-10-27	7.76000	7.76000	7.7600	7.7600	+1.704%	2,603	+164.433%
2022-10-26	7.71500	7.71500	7.6300	7.6300	-5.217%	2,954	+168.938%
2022-10-24	7.80000	8.05000	7.7800	8.0500	+0.625%	1,832	+154.907%
2022-10-20	8.00000	8.00000	8.0000	8.0000	+1.976%	306	+156.500%
2022-10-19	7.84500	7.84500	7.8450	7.8450	-0.178%	154	+161.568%
2022-10-18	7.96500	7.96500	7.8590	7.8590	+0.172%	581	+161.102%
2022-10-17	8.00450	8.00450	7.8455	7.8455	-1.993%	820	+161.551%
2022-10-14	8.10500	8.10500	8.0050	8.0050	+2.694%	2,927	+156.340%
2022-10-13	7.79500	7.79500	7.7950	7.7950	+0.419%	2,903	+163.246%
2022-10-12	7.84500	7.84500	7.7625	7.7625	-5.909%	538	+164.348%
2022-10-10	8.25000	8.25000	8.2500	8.2500	+2.868%	370	+148.727%
2022-10-06	8.02000	8.02000	8.0200	8.0200	+1.648%	2,865	+155.860%
2022-10-05	7.89000	7.89000	7.8900	7.8900	-1.853%	3,110	+160.076%
2022-10-04	8.11500	8.11500	8.0390	8.0390	+2.801%	3,145	+155.256%
2022-10-03	7.77000	7.82000	7.7700	7.8200	-1.200%	3,420	+162.404%
2022-09-30	7.91500	7.91500	7.9150	7.9150	+1.086%	339	+159.255%
2022-09-29	7.89000	7.89000	7.8300	7.8300	-0.128%	3,389	+162.069%
2022-09-28	7.97000	7.97500	7.8400	7.8400	-3.030%	3,400	+161.735%
2022-09-27	8.08500	8.08500	8.0850	8.0850	-2.119%	571	+153.803%
2022-09-23	8.26000	8.26000	8.2600	8.2600	-1.549%	666	+148.426%
2022-09-21	8.39000	8.39000	8.3900	8.3900	+0.720%	364	+144.577%
2022-09-19	8.33000	8.33000	8.3300	8.3300	-0.418%	456	+146.339%
2022-09-16	8.36500	8.36500	8.3650	8.3650	-1.064%	677	+145.308%
2022-09-15	8.45500	8.45500	8.4550	8.4550	-0.236%	297	+142.697%
2022-09-14	8.47500	8.47500	8.4750	8.4750	+3.788%	146	+142.124%
2022-09-13	8.72430	8.72430	8.1657	8.1657	-5.599%	376	+151.295%
2022-09-12	8.65500	8.65500	8.6500	8.6500	+5.574%	3,803	+137.225%
2022-09-09	8.35500	8.35500	8.1933	8.1933	-0.082%	3,923	+150.449%
2022-09-08	8.76000	8.76000	8.2000	8.2000	-4.651%	709	+150.244%
2022-09-06	8.60000	8.60000	8.6000	8.6000	+1.058%	277	+138.605%
2022-08-30	8.51000	8.51000	8.5100	8.5100	-1.276%	3,118	+141.128%
2022-08-26	8.62000	8.62000	8.6200	8.6200	+4.232%	620	+138.051%
2022-08-24	8.27000	8.27000	8.2700	8.2700	+0.425%	504	+148.126%
2022-08-23	8.23500	8.23500	8.2350	8.2350	-0.962%	876	+149.180%
2022-08-22	8.31500	8.31500	8.3150	8.3150	+0.544%	1,775	+146.783%
2022-08-19	8.27000	8.27000	8.2700	8.2700	+0.060%	755	+148.126%
2022-08-18	8.26500	8.26500	8.2650	8.2650	-0.181%	811	+148.276%
2022-08-17	8.49000	8.49000	8.2800	8.2800	-0.181%	615	+147.826%
2022-08-16	8.29500	8.29500	8.2950	8.2950	+2.916%	556	+147.378%
2022-08-15	8.33000	8.33000	8.0600	8.0600	-0.617%	1,548	+154.591%
2022-08-11	8.11000	8.11000	8.1100	8.1100	-6.025%	30,004	+153.021%
2022-07-26	8.63000	8.63000	8.3550	8.6300	+0.349%	1,256	+137.775%
2022-07-22	8.32000	8.60000	8.3200	8.6000	+4.496%	648	+138.605%
2022-07-21	8.44000	8.65000	8.2300	8.2300	-0.242%	3,743	+149.332%
2022-07-20	8.41000	8.75000	8.0700	8.2500	-5.390%	10,731	+148.727%
2022-07-19	8.72000	8.72000	8.7200	8.7200	+5.250%	248	+135.321%
2022-07-18	8.28500	8.28500	8.2850	8.2850	-1.251%	500	+147.677%
2022-07-15	8.39000	8.39000	8.3900	8.3900	-2.100%	1,482	+144.577%
2022-07-13	8.57000	8.57000	8.5700	8.5700	-3.382%	1,677	+139.440%
2022-07-12	8.58000	8.87000	8.5800	8.8700	-0.113%	1,510	+131.342%
2022-07-11	8.59000	8.88000	8.5900	8.8800	-0.560%	970	+131.081%
2022-07-08	8.93000	8.93000	8.9300	8.9300	+0.224%	1,328	+129.787%
2022-07-07	8.72000	8.91000	8.7200	8.9100	+0.564%	3,362	+130.303%
2022-07-06	8.78000	8.86000	8.5800	8.8600	+1.781%	3,143	+131.603%
2022-07-05	8.70500	8.70500	8.7050	8.7050	-5.688%	473	+135.727%
2022-07-01	9.05500	9.23000	9.0550	9.2300	+2.102%	4,197	+122.319%
2022-06-30	8.83000	9.04000	8.6000	9.0400	+1.745%	4,014	+126.991%
2022-06-29	8.88500	8.88500	8.8850	8.8850	-3.319%	150	+130.951%
2022-06-28	8.89000	9.19000	8.8900	9.1900	+2.111%	426	+123.286%
2022-06-27	8.53000	9.00000	8.5300	9.0000	+1.580%	35,263	+128.000%
2022-06-24	9.02000	9.02000	8.7160	8.8600	-10.595%	930	+131.603%
2022-06-23	9.81000	9.91000	9.8100	9.9100	-0.761%	1,986	+107.064%
2022-06-22	9.63000	9.98700	9.6300	9.9860	-0.140%	4,150	+105.488%
2022-06-21	10.00000	10.00000	10.0000	10.0000	+4.112%	30,465	+105.200%
2022-06-16	9.60500	9.60500	9.6050	9.6050	-0.466%	101	+113.639%
2022-05-03	9.65000	9.65000	9.6500	9.6500	-3.500%	300	+112.642%
2022-05-02	10.10000	10.10000	9.9500	10.0000	+1.061%	4,239	+105.200%
2022-04-29	9.97500	9.97500	9.8950	9.8950	-1.050%	2,800	+107.377%
2022-04-28	9.93000	10.00000	9.9300	10.0000	+1.112%	400	+105.200%
2022-04-07	9.89000	9.89000	9.8900	9.8900	-1.100%	186	+107.482%
2022-04-06	10.00000	10.00000	10.0000	10.0000	-3.101%	1,000	+105.200%
2022-04-05	10.32000	10.32000	10.3200	10.3200	+0.292%	2,300	+98.837%
2022-04-04	9.94000	10.29000	9.9400	10.2900	+2.083%	4,001	+99.417%
2022-03-31	10.08000	10.08000	10.0800	10.0800	+3.491%	100	+103.571%
2022-03-29	9.74000	9.74000	9.7400	9.7400	+2.096%	213	+110.678%
2022-03-25	9.54000	9.54000	9.5400	9.5400	+1.597%	200	+115.094%
2022-03-16	9.14000	9.39000	9.1350	9.3900	+7.499%	1,601	+118.530%
2022-03-15	8.55000	8.73500	8.5500	8.7350	-3.427%	1,253	+134.917%
2022-03-10	9.26500	9.26500	9.0450	9.0450	-0.110%	2,448	+126.866%
2022-03-09	9.00000	9.05500	9.0000	9.0550	-3.568%	1,908	+126.615%
2022-03-08	9.39000	9.39000	9.3900	9.3900	+0.968%	200	+118.530%
2022-03-03	9.30000	9.30000	9.3000	9.3000	-4.124%	510	+120.645%
2022-02-25	9.51500	9.70000	9.5050	9.7000	+1.784%	2,861	+111.546%
2022-02-23	9.53000	9.53000	9.5300	9.5300	-6.016%	2,483	+115.320%
2022-02-18	9.52000	10.14000	9.5200	10.1400	+3.469%	300	+102.367%
2022-02-16	9.80000	9.80000	9.8000	9.8000	+2.779%	2,300	+109.388%
2022-02-15	9.52500	9.53500	9.5250	9.5350	-5.200%	2,477	+115.207%
2022-02-11	10.05800	10.05800	10.0580	10.0580	+2.424%	368	+104.017%
2022-02-10	9.70500	9.83500	9.7050	9.8200	+1.814%	3,281	+108.961%
2022-02-09	9.64500	9.64500	9.6450	9.6450	+0.553%	2,800	+112.753%
2022-02-04	9.59200	9.59200	9.5920	9.5920	-0.291%	170	+113.928%
2022-02-03	9.62000	9.62000	9.6200	9.6200	-1.080%	166	+113.306%
2022-02-02	9.72500	9.72500	9.7250	9.7250	-0.103%	533	+111.003%
2022-02-01	9.73500	9.73500	9.7350	9.7350	+1.724%	3,700	+110.786%
2022-01-31	9.43500	9.57000	9.4350	9.5700	-0.726%	4,500	+114.420%
2022-01-28	9.46000	9.64000	9.4600	9.6400	-0.567%	364	+112.863%
2022-01-27	9.69500	9.69500	9.6950	9.6950	+1.518%	1,400	+111.655%
2022-01-26	9.63500	9.63500	9.3100	9.5500	+0.632%	10,046	+114.869%
2022-01-25	9.49000	9.49000	9.4900	9.4900	+1.497%	101	+116.228%
2022-01-24	9.48000	9.48000	9.3500	9.3500	-3.359%	6,169	+119.465%
2022-01-21	9.86000	9.86000	9.6750	9.6750	+2.653%	2,100	+112.093%
2022-01-20	9.42500	9.42500	9.4250	9.4250	-2.332%	1,600	+117.719%
2022-01-18	9.65000	9.65000	9.6500	9.6500	+2.714%	1,000	+112.642%
2022-01-13	9.25000	9.39500	9.2500	9.3950	+2.734%	2,452	+118.414%
2022-01-12	9.14500	9.14500	9.1450	9.1450	+0.827%	2,200	+124.385%
2022-01-11	9.07000	9.07000	9.0700	9.0700	+2.718%	119	+126.240%
2022-01-07	8.83000	8.83000	8.8300	8.8300	+0.113%	159	+132.390%
2022-01-06	8.82500	8.82500	8.8200	8.8200	+0.513%	375	+132.653%
2022-01-05	8.77500	8.77500	8.7750	8.7750	+0.515%	460	+133.846%
2022-01-04	8.85500	8.85500	8.7300	8.7300	+0.230%	3,000	+135.052%
2022-01-03	8.54000	8.71000	8.5400	8.7100	0.000%	2,874	+135.591%

.dark-mode .GD5SmV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GD5SmV{ color: #333333; background-color: white; border: 2px solid #333333; }CHCJYCHINA CITIC BK UNSP/ADRstock OTC ADR

CHCJY
CHINA CITIC BK UNSP/ADR
stock OTC ADR