Dark

CIHKY
CHINA MRCHNTS BK UNSP/ADR
stock OTC ADR

EOD

Aug 3, 2026

32.39USD-0.154%(-0.05)19,792

Pre-market

0.00USD-100.000%(-32.59)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	32.7200	32.7200	32.0700	32.3900	-0.154%	19,792	0.000%
2026-07-31	32.3900	32.4700	32.3600	32.4400	-0.460%	15,867	-0.154%
2026-07-30	32.6000	32.7100	32.5100	32.5900	+1.463%	41,396	-0.614%
2026-07-29	31.9200	32.2299	31.9200	32.1200	+0.674%	26,850	+0.841%
2026-07-28	31.4200	31.9500	30.4900	31.9050	+1.965%	23,947	+1.520%
2026-07-27	31.2000	31.2900	31.1100	31.2900	+0.666%	16,012	+3.516%
2026-07-24	31.0200	31.1500	30.9801	31.0830	+1.149%	18,390	+4.205%
2026-07-23	30.8050	30.8050	30.6701	30.7300	+0.523%	18,887	+5.402%
2026-07-22	30.6800	30.6800	30.5501	30.5700	+0.460%	19,972	+5.954%
2026-07-21	30.5000	30.5000	30.3600	30.4300	-2.060%	26,943	+6.441%
2026-07-20	31.0400	31.1372	31.0075	31.0700	+3.274%	34,009	+4.248%
2026-07-17	30.0000	30.1100	29.9610	30.0850	+1.983%	28,179	+7.662%
2026-07-16	29.6000	29.6000	29.4200	29.5000	-0.237%	63,653	+9.797%
2026-07-15	29.5200	29.8200	29.4600	29.5700	+1.059%	31,763	+9.537%
2026-07-14	29.4300	29.4300	29.2301	29.2600	0.000%	77,378	+10.697%
2026-07-13	29.3750	29.3750	29.2501	29.2600	+0.137%	36,731	+10.697%
2026-07-10	29.7400	29.8905	29.0850	29.2200	+1.670%	51,561	+10.849%
2026-07-09	28.7000	28.7400	28.6325	28.7400	-1.135%	61,843	+12.700%
2026-07-08	29.0500	29.1300	28.9800	29.0700	+1.679%	54,554	+11.421%
2026-07-07	28.5755	28.7300	28.4700	28.5900	-0.764%	64,450	+13.291%
2026-07-06	28.7220	28.8500	28.6900	28.8100	+2.893%	87,697	+12.426%
2026-07-02	28.1550	29.0500	27.2600	28.0000	-2.609%	47,280	+15.679%
2026-07-01	28.2350	28.9400	28.1000	28.7500	+0.983%	80,095	+12.661%
2026-06-30	28.5000	28.6800	28.3900	28.4700	-0.767%	52,013	+13.769%
2026-06-29	28.5100	28.7200	28.4900	28.6900	0.000%	48,216	+12.896%
2026-06-26	28.8050	29.6100	28.0000	28.6900	+0.667%	71,378	+12.896%
2026-06-25	28.4650	28.8772	28.1801	28.5000	-2.196%	33,814	+13.649%
2026-06-24	29.1900	29.2400	29.0501	29.1400	-2.672%	31,114	+11.153%
2026-06-23	29.9100	30.0900	29.8210	29.9400	+0.504%	86,764	+8.183%
2026-06-22	29.8500	29.8500	29.7000	29.7900	-1.063%	32,564	+8.728%
2026-06-18	30.1000	30.3800	29.9800	30.1100	-1.633%	45,526	+7.572%
2026-06-17	30.8650	30.9499	30.5900	30.6100	-3.010%	26,557	+5.815%
2026-06-16	30.9500	32.0000	30.4300	31.5600	-0.692%	33,678	+2.630%
2026-06-15	31.8100	31.9200	31.7700	31.7800	+0.953%	25,541	+1.919%
2026-06-12	31.2350	31.5700	30.9000	31.4800	+1.647%	40,009	+2.891%
2026-06-11	30.6800	30.9700	30.6100	30.9700	+0.356%	37,159	+4.585%
2026-06-10	30.9400	30.9699	30.7600	30.8600	+0.949%	32,932	+4.958%
2026-06-09	30.6100	30.6700	30.4400	30.5700	-0.196%	76,144	+5.954%
2026-06-08	30.7300	30.8500	30.6200	30.6300	+0.525%	32,045	+5.746%
2026-06-05	30.7200	30.7200	30.3500	30.4700	+0.164%	34,619	+6.301%
2026-06-04	30.3600	30.5386	30.2900	30.4200	+0.330%	117,359	+6.476%
2026-06-03	30.4000	30.4499	30.2900	30.3200	-1.622%	43,034	+6.827%
2026-06-02	31.5900	31.5900	30.4460	30.8200	+2.562%	65,573	+5.094%
2026-06-01	30.1900	30.1900	30.0500	30.0500	+0.133%	29,707	+7.787%
2026-05-29	29.9400	30.0900	29.9201	30.0100	+2.110%	39,687	+7.931%
2026-05-28	29.0100	29.4100	28.6040	29.3900	+0.582%	40,261	+10.208%
2026-05-27	29.2300	29.2700	29.1700	29.2200	-0.443%	44,642	+10.849%
2026-05-26	29.2750	29.3600	29.2000	29.3500	-0.204%	41,165	+10.358%
2026-05-22	29.3200	29.4500	29.2500	29.4100	-0.608%	52,696	+10.133%
2026-05-21	29.4250	29.7700	29.3400	29.5900	+0.271%	31,452	+9.463%
2026-05-20	29.4900	29.5200	29.2800	29.5100	-0.034%	32,733	+9.759%
2026-05-19	29.5100	29.5400	29.4500	29.5200	-0.573%	26,534	+9.722%
2026-05-18	29.7700	29.7700	29.6300	29.6900	-0.202%	28,084	+9.094%
2026-05-15	29.8900	29.8900	29.7100	29.7500	-1.392%	46,421	+8.874%
2026-05-14	29.7250	30.3200	29.5465	30.1700	-0.495%	67,835	+7.358%
2026-05-13	30.0900	30.7160	29.9600	30.3200	+0.165%	50,682	+6.827%
2026-05-12	30.3500	30.4500	30.1700	30.2700	-0.296%	63,488	+7.004%
2026-05-11	30.3415	30.4500	30.2201	30.3600	+0.586%	32,465	+6.686%
2026-05-08	30.1400	30.2600	30.1000	30.1830	-0.714%	30,855	+7.312%
2026-05-07	31.0600	31.0732	30.3200	30.4000	+0.363%	49,542	+6.546%
2026-05-06	30.0900	30.3900	29.9900	30.2900	+0.980%	50,527	+6.933%
2026-05-05	29.9600	30.0500	29.8000	29.9960	+0.304%	37,585	+7.981%
2026-05-04	29.8993	30.0200	29.8700	29.9050	-1.026%	53,535	+8.310%
2026-05-01	30.1900	30.3600	30.0600	30.2150	-0.017%	45,087	+7.198%
2026-04-30	31.2300	31.2300	29.5900	30.2200	-0.165%	62,612	+7.181%
2026-04-29	29.7000	30.5599	29.4300	30.2700	-4.571%	24,357	+7.004%
2026-04-28	30.7200	32.0600	30.7200	31.7200	-0.937%	41,304	+2.112%
2026-04-27	32.8099	32.8100	31.0900	32.0200	-0.249%	19,076	+1.156%
2026-04-24	32.0950	32.1440	32.0100	32.1000	-1.109%	15,759	+0.903%
2026-04-23	32.4900	32.5899	32.1900	32.4600	+0.093%	16,639	-0.216%
2026-04-22	32.3100	32.8099	31.9884	32.4300	-0.326%	32,321	-0.123%
2026-04-21	32.7400	32.7900	32.4700	32.5360	-0.258%	15,859	-0.449%
2026-04-20	32.7000	32.8000	32.5800	32.6200	-0.427%	22,932	-0.705%
2026-04-17	31.5000	32.7600	31.5000	32.7600	+0.552%	24,049	-1.129%
2026-04-16	32.1500	32.8099	31.4900	32.5800	+0.020%	44,262	-0.583%
2026-04-15	31.9850	32.8100	31.8800	32.5735	+1.129%	22,625	-0.563%
2026-04-14	32.1900	32.2100	32.0600	32.2100	+0.719%	14,910	+0.559%
2026-04-13	31.7850	31.9900	31.7100	31.9800	0.000%	23,311	+1.282%
2026-04-10	32.0800	32.1200	31.8600	31.9800	-0.991%	20,302	+1.282%
2026-04-09	31.9100	32.8099	31.0201	32.3000	+1.957%	32,121	+0.279%
2026-04-08	32.0100	32.0100	31.6210	31.6800	-1.554%	32,161	+2.241%
2026-04-07	31.8700	32.1800	31.6800	32.1800	+0.374%	39,249	+0.653%
2026-04-06	32.1199	32.1200	31.6500	32.0600	+0.770%	24,436	+1.029%
2026-04-02	31.7000	31.8500	31.6615	31.8150	+0.490%	24,153	+1.807%
2026-04-01	31.4500	31.6900	31.2600	31.6600	-0.846%	33,011	+2.306%
2026-03-31	31.4350	32.6599	31.4300	31.9300	+1.526%	39,903	+1.441%
2026-03-30	31.3800	31.5899	31.3450	31.4500	+3.182%	40,597	+2.989%
2026-03-27	30.4800	31.2500	30.2100	30.4800	-2.057%	31,047	+6.266%
2026-03-26	31.8150	31.8150	31.0800	31.1200	-0.416%	22,263	+4.081%
2026-03-25	31.1880	31.9200	30.0900	31.2500	+1.428%	47,335	+3.648%
2026-03-24	31.3550	32.1000	30.6100	30.8099	+0.522%	40,741	+5.129%
2026-03-23	30.5950	30.8099	30.2400	30.6500	-0.487%	38,578	+5.677%
2026-03-20	31.5700	31.5700	30.2480	30.8000	-2.439%	32,516	+5.162%
2026-03-19	29.9900	31.5700	29.9900	31.5700	+2.334%	87,134	+2.597%
2026-03-18	31.3850	31.3850	30.8400	30.8500	-2.865%	36,060	+4.992%
2026-03-17	30.6301	32.3500	30.6301	31.7600	-1.305%	35,839	+1.984%
2026-03-16	31.8100	32.2300	31.8100	32.1800	+2.451%	66,814	+0.653%
2026-03-13	31.0800	31.7800	30.5900	31.4100	-0.191%	33,119	+3.120%
2026-03-12	31.6600	31.6600	31.3200	31.4700	-0.537%	43,874	+2.923%
2026-03-11	30.4700	31.6992	30.4700	31.6400	+0.190%	35,882	+2.370%
2026-03-10	31.7000	31.7999	31.4800	31.5800	-0.441%	51,316	+2.565%
2026-03-09	32.7700	32.7700	31.3601	31.7200	+2.587%	55,512	+2.112%
2026-03-06	30.7500	30.9200	30.6900	30.9200	+0.881%	44,218	+4.754%
2026-03-05	30.8900	30.9900	30.3501	30.6500	-0.098%	226,154	+5.677%
2026-03-04	30.4375	30.8300	30.4100	30.6800	-0.065%	129,951	+5.574%
2026-03-03	30.6000	30.8100	30.2600	30.7000	-0.033%	60,449	+5.505%
2026-03-02	30.6300	30.8400	30.6300	30.7100	-1.444%	39,563	+5.471%
2026-02-27	30.8300	31.3800	30.8300	31.1600	-0.511%	23,846	+3.947%
2026-02-26	31.2950	31.4000	31.1200	31.3200	+0.224%	98,123	+3.416%
2026-02-25	31.2700	31.3400	31.0600	31.2500	-1.170%	37,625	+3.648%
2026-02-24	31.5900	31.6700	31.5700	31.6200	-0.347%	50,413	+2.435%
2026-02-23	31.8700	31.9200	31.6900	31.7300	+0.221%	36,857	+2.080%
2026-02-20	31.3700	31.7400	31.3480	31.6600	+0.412%	37,985	+2.306%
2026-02-19	30.9100	31.7500	30.0700	31.5300	+0.462%	32,354	+2.728%
2026-02-18	31.4050	31.5599	31.2400	31.3850	-0.365%	43,901	+3.202%
2026-02-17	31.3500	31.5300	31.1500	31.5000	+0.703%	49,276	+2.825%
2026-02-13	31.1390	31.2800	31.1390	31.2800	-1.294%	28,028	+3.549%
2026-02-12	31.8200	31.8200	31.4800	31.6900	+0.095%	30,816	+2.209%
2026-02-11	31.5200	31.7100	31.4700	31.6600	+0.285%	17,705	+2.306%
2026-02-10	32.7600	32.7600	31.4100	31.5700	-0.253%	22,393	+2.597%
2026-02-09	30.2600	31.6500	30.2600	31.6500	-0.221%	21,958	+2.338%
2026-02-06	31.6600	31.7800	31.5700	31.7200	+2.554%	44,735	+2.112%
2026-02-05	31.0500	31.0650	30.8300	30.9300	+2.417%	61,943	+4.720%
2026-02-04	30.4200	30.4500	30.0500	30.2000	-0.198%	80,974	+7.252%
2026-02-03	30.2950	30.3399	30.1700	30.2600	-1.689%	29,927	+7.039%
2026-02-02	31.3600	31.5625	29.6100	30.7800	+0.391%	39,602	+5.231%
2026-01-30	31.8500	31.8500	30.4035	30.6600	+0.360%	25,428	+5.643%
2026-01-29	30.5100	30.6000	30.2800	30.5500	+0.493%	29,879	+6.023%
2026-01-28	30.3600	30.4000	29.5400	30.4000	+0.165%	74,815	+6.546%
2026-01-27	30.3599	30.3599	30.2101	30.3500	+1.522%	26,332	+6.722%
2026-01-26	29.9000	29.9900	29.8400	29.8950	+0.285%	24,069	+8.346%
2026-01-23	29.4750	30.3600	29.2500	29.8100	+0.303%	28,072	+8.655%
2026-01-22	29.7520	29.8800	29.7100	29.7200	-1.459%	44,424	+8.984%
2026-01-21	30.0200	30.2000	29.9201	30.1600	+0.802%	35,718	+7.394%
2026-01-20	29.9400	29.9900	29.8280	29.9200	-1.384%	29,058	+8.255%
2026-01-16	30.3600	30.3700	30.2200	30.3400	-1.685%	42,643	+6.757%
2026-01-15	29.6000	30.8600	29.6000	30.8600	-2.001%	18,171	+4.958%
2026-01-14	31.5380	31.6800	31.4301	31.4900	-1.839%	17,180	+2.858%
2026-01-13	31.0101	32.2799	31.0101	32.0800	-1.000%	21,334	+0.966%
2026-01-12	32.4350	32.5000	32.1501	32.4040	-0.019%	31,741	-0.043%
2026-01-09	32.7950	33.4200	32.1700	32.4100	-0.338%	18,090	-0.062%
2026-01-08	32.3700	32.5200	32.3140	32.5200	-0.884%	20,280	-0.400%
2026-01-07	31.7200	33.0000	31.7200	32.8100	-1.590%	16,804	-1.280%
2026-01-06	33.3900	33.4100	33.2701	33.3400	-0.537%	17,834	-2.849%
2026-01-05	33.5500	33.5610	33.2100	33.5200	-2.770%	15,847	-3.371%
2026-01-02	34.3600	34.5200	34.3100	34.4750	+1.937%	12,837	-6.048%
2025-12-31	33.8300	33.8400	33.7700	33.8200	-0.643%	36,926	-4.228%
2025-12-30	33.1320	34.0500	33.1320	34.0390	+1.791%	30,072	-4.844%
2025-12-29	33.5500	33.8900	32.8000	33.4400	-0.090%	25,803	-3.140%
2025-12-26	33.2400	33.5400	33.1400	33.4700	+0.692%	22,354	-3.227%
2025-12-24	33.1001	33.2400	33.1001	33.2400	+0.728%	7,268	-2.557%
2025-12-23	32.9600	33.0700	32.8714	32.9999	+0.609%	22,251	-1.848%
2025-12-22	33.4100	33.5595	32.6300	32.8000	-0.365%	58,426	-1.250%
2025-12-19	31.5200	32.9900	31.5200	32.9200	+1.199%	62,996	-1.610%
2025-12-18	32.6550	32.7300	32.5300	32.5300	+2.651%	42,203	-0.430%
2025-12-17	31.8300	31.9400	31.5900	31.6900	-1.369%	44,088	+2.209%
2025-12-16	32.0800	32.1300	31.9201	32.1300	-1.281%	12,224	+0.809%
2025-12-15	32.5900	32.7600	32.4701	32.5470	-0.040%	21,301	-0.482%
2025-12-12	34.1900	34.1900	32.4500	32.5600	-1.214%	25,316	-0.522%
2025-12-11	31.5500	32.9600	31.5500	32.9600	+1.670%	20,081	-1.729%
2025-12-10	33.1900	33.1900	32.2560	32.4185	-2.515%	17,801	-0.088%
2025-12-09	33.3500	33.3500	33.2000	33.2550	+0.196%	12,155	-2.601%
2025-12-08	33.1500	33.2390	33.1500	33.1900	-3.864%	77,503	-2.410%
2025-12-05	34.0100	34.8800	33.1400	34.5240	+2.202%	22,401	-6.181%
2025-12-04	33.6600	33.7899	33.6200	33.7800	+1.594%	9,900	-4.115%
2025-12-03	33.2100	33.3000	33.1100	33.2500	-0.746%	16,193	-2.586%
2025-12-02	33.5700	33.6400	33.4700	33.5000	-0.946%	13,185	-3.313%
2025-12-01	32.5400	33.9900	32.5400	33.8200	+0.475%	32,400	-4.228%
2025-11-28	33.6950	33.8000	33.6600	33.6600	+0.030%	8,554	-3.773%
2025-11-26	33.9300	33.9300	33.5601	33.6500	-1.320%	11,273	-3.744%
2025-11-25	33.9400	34.1915	33.7800	34.1000	+2.526%	29,592	-5.015%
2025-11-24	32.7300	33.3100	32.7300	33.2600	-0.030%	50,777	-2.616%
2025-11-21	31.9500	33.2700	31.9500	33.2700	+0.895%	11,343	-2.645%
2025-11-20	33.3600	33.3800	32.9600	32.9750	-0.528%	19,399	-1.774%
2025-11-19	33.0250	33.1834	32.9901	33.1500	+0.729%	36,246	-2.293%
2025-11-18	32.9700	33.0800	32.8801	32.9100	+0.091%	11,159	-1.580%
2025-11-17	33.0100	33.6190	32.7500	32.8800	-1.232%	49,765	-1.490%
2025-11-14	34.0725	34.0725	33.0000	33.2900	-0.478%	20,092	-2.704%
2025-11-13	33.5250	33.5600	33.4101	33.4500	-0.535%	21,464	-3.169%
2025-11-12	33.5650	33.6600	33.5001	33.6300	+0.015%	15,087	-3.687%
2025-11-11	33.2150	33.6520	33.2150	33.6250	+1.372%	20,957	-3.673%
2025-11-10	32.9800	33.1800	32.9600	33.1700	+0.668%	20,216	-2.352%
2025-11-07	32.3500	32.9500	32.3500	32.9500	+0.366%	15,395	-1.700%
2025-11-06	32.6750	33.0000	32.6750	32.8300	-0.515%	16,476	-1.340%
2025-11-05	32.4200	33.0000	32.3855	33.0000	+1.978%	28,763	-1.848%
2025-11-04	32.2400	32.7300	32.0000	32.3600	+1.729%	191,926	+0.093%
2025-11-03	31.9800	31.9800	31.7780	31.8100	+1.370%	34,072	+1.823%
2025-10-31	32.5200	32.5200	31.0000	31.3800	+1.949%	25,576	+3.219%
2025-10-30	31.3000	31.3000	30.7800	30.7800	-4.139%	23,129	+5.231%
2025-10-29	31.7101	32.5000	31.7100	32.1090	+0.309%	16,650	+0.875%
2025-10-28	32.0950	32.3000	31.8000	32.0100	-0.234%	17,272	+1.187%
2025-10-27	32.0700	32.1300	32.0600	32.0850	-0.109%	13,191	+0.951%
2025-10-24	32.0700	32.1400	32.0700	32.1200	-0.341%	10,455	+0.841%
2025-10-23	31.5950	32.3000	31.3835	32.2300	+1.448%	35,010	+0.496%
2025-10-22	31.9900	31.9900	31.6278	31.7700	-0.031%	25,445	+1.952%
2025-10-21	31.8000	31.8300	31.7300	31.7800	-0.563%	23,148	+1.919%
2025-10-20	31.8500	31.9700	31.6400	31.9600	-0.436%	22,376	+1.345%
2025-10-17	31.9350	32.8000	31.0700	32.1000	+1.166%	51,629	+0.903%
2025-10-16	32.0150	32.5800	31.3900	31.7300	+1.439%	45,219	+2.080%
2025-10-15	31.6450	31.6500	31.2400	31.2800	+0.644%	17,906	+3.549%
2025-10-14	30.9300	31.2800	30.8500	31.0800	+5.967%	30,003	+4.215%
2025-10-13	30.2000	30.2000	29.2600	29.3300	+2.023%	54,830	+10.433%
2025-10-10	29.8300	29.8300	28.4700	28.7485	-3.008%	83,338	+12.667%
2025-10-09	30.5250	30.5250	29.5801	29.6400	-0.135%	43,138	+9.278%
2025-10-08	29.5200	29.6800	29.5100	29.6800	-0.168%	18,302	+9.131%
2025-10-07	30.0000	30.0000	29.6300	29.7300	-0.668%	27,131	+8.947%
2025-10-06	29.8100	30.0000	29.8100	29.9300	+0.302%	45,710	+8.219%
2025-10-03	29.9400	30.1460	29.8101	29.8400	-0.087%	21,682	+8.546%
2025-10-02	30.0300	30.1700	29.8300	29.8660	-0.843%	31,269	+8.451%
2025-10-01	30.1350	30.2300	30.0200	30.1200	-0.149%	43,201	+7.537%
2025-09-30	29.8600	30.1650	29.8600	30.1650	+0.450%	12,357	+7.376%
2025-09-29	29.6500	30.2400	29.6500	30.0300	+1.659%	42,569	+7.859%
2025-09-26	29.2900	29.5400	29.2900	29.5400	+1.477%	26,292	+9.648%
2025-09-25	29.0000	29.7235	28.9700	29.1100	-1.522%	40,876	+11.268%
2025-09-24	30.9500	30.9500	29.5500	29.5600	-1.598%	32,669	+9.574%
2025-09-23	30.1000	30.1600	30.0400	30.0400	+0.468%	18,127	+7.823%
2025-09-22	31.1200	31.1200	29.8601	29.9000	-1.092%	10,236	+8.328%
2025-09-19	30.7250	30.8240	30.2200	30.2300	+0.365%	32,695	+7.145%
2025-09-18	30.6020	30.6800	29.9200	30.1200	-1.311%	18,107	+7.537%
2025-09-17	30.1300	31.8400	30.1300	30.5200	+0.066%	26,508	+6.127%
2025-09-16	29.9900	30.8675	29.9900	30.5000	-0.845%	19,824	+6.197%
2025-09-15	30.8000	30.8300	30.7200	30.7600	-0.227%	27,003	+5.299%
2025-09-12	30.9200	30.9200	30.7860	30.8300	-2.313%	21,315	+5.060%
2025-09-11	31.3500	31.5600	31.3000	31.5600	+1.512%	28,681	+2.630%
2025-09-10	31.2700	31.2700	31.0500	31.0900	+1.204%	8,332	+4.181%
2025-09-09	30.4000	30.7750	30.4000	30.7200	+1.857%	12,914	+5.436%
2025-09-08	29.9900	31.1200	29.9900	30.1600	+0.466%	71,202	+7.394%
2025-09-05	30.4800	30.5000	30.0200	30.0200	-1.055%	71,539	+7.895%
2025-09-04	30.3300	30.3899	30.2200	30.3400	-1.044%	45,103	+6.757%
2025-09-03	31.1100	31.1100	30.6300	30.6600	-0.584%	29,635	+5.643%
2025-09-02	30.8800	30.9199	30.6800	30.8400	-0.130%	13,016	+5.026%
2025-08-29	31.0150	31.1500	30.8800	30.8800	-0.006%	27,232	+4.890%
2025-08-28	31.0600	31.5500	30.6700	30.8820	+1.103%	24,914	+4.883%
2025-08-27	30.9050	31.2900	30.3900	30.5450	-1.848%	28,218	+6.040%
2025-08-26	32.2200	32.2200	31.1000	31.1200	-1.953%	39,691	+4.081%
2025-08-25	31.6600	31.8500	31.6500	31.7400	+1.102%	20,443	+2.048%
2025-08-22	31.2100	31.5200	31.1950	31.3940	+0.429%	25,440	+3.173%
2025-08-21	30.8560	31.2800	30.5000	31.2600	+0.418%	21,414	+3.615%
2025-08-20	31.2000	31.2000	30.3500	31.1300	+0.582%	12,446	+4.048%
2025-08-19	31.0400	31.1576	30.9201	30.9500	-0.546%	10,886	+4.653%
2025-08-18	31.3200	32.0000	30.6400	31.1200	+0.290%	31,501	+4.081%
2025-08-15	31.5000	31.5000	31.0300	31.0300	-2.036%	7,444	+4.383%
2025-08-14	33.1500	33.1500	31.5500	31.6750	-1.508%	19,062	+2.257%
2025-08-13	32.2600	32.8300	31.5100	32.1600	+0.469%	39,671	+0.715%
2025-08-12	32.2970	32.8700	31.7800	32.0100	+1.010%	23,436	+1.187%
2025-08-11	31.8680	32.0000	31.6300	31.6900	-1.461%	25,346	+2.209%
2025-08-08	32.0110	32.1600	31.9850	32.1600	-0.557%	11,849	+0.715%
2025-08-07	32.3690	32.3690	32.2600	32.3400	+0.186%	11,703	+0.155%
2025-08-06	31.2600	32.3400	31.2600	32.2800	-1.103%	12,315	+0.341%
2025-08-05	32.5800	32.6699	32.5600	32.6400	+0.338%	14,224	-0.766%
2025-08-04	33.1335	33.7500	32.3800	32.5299	+2.007%	43,936	-0.430%
2025-08-01	31.8200	32.0900	31.5100	31.8900	-1.330%	26,765	+1.568%
2025-07-31	32.5000	32.5000	32.1800	32.3200	-1.628%	17,553	+0.217%
2025-07-30	33.4750	34.2100	32.8550	32.8550	-0.439%	21,984	-1.415%
2025-07-29	33.4700	33.4700	32.7300	33.0000	-1.727%	39,667	-1.848%
2025-07-28	33.6350	33.6800	33.5800	33.5800	+0.314%	10,918	-3.544%
2025-07-25	33.3500	33.5190	33.3500	33.4750	-0.681%	18,105	-3.241%
2025-07-24	34.2595	34.3860	33.6800	33.7045	-0.238%	22,773	-3.900%
2025-07-23	33.6400	33.9800	33.5601	33.7850	+2.659%	10,996	-4.129%
2025-07-22	33.0540	33.2500	32.8000	32.9100	+0.581%	18,740	-1.580%
2025-07-21	32.4300	33.0000	32.4300	32.7200	-1.475%	11,912	-1.009%
2025-07-18	32.9600	33.2900	32.9600	33.2100	+1.405%	12,231	-2.469%
2025-07-17	32.1800	32.8200	32.1800	32.7500	+0.276%	19,088	-1.099%
2025-07-16	32.1600	32.6600	31.7900	32.6600	+0.062%	28,348	-0.827%
2025-07-15	32.4600	32.6400	32.2500	32.6399	+0.092%	15,199	-0.766%
2025-07-14	33.5000	33.5000	32.5100	32.6100	-0.336%	23,808	-0.675%
2025-07-11	33.0000	33.0570	32.5500	32.7200	-1.520%	16,643	-1.009%
2025-07-10	33.1000	33.2950	32.9000	33.2250	+1.948%	14,783	-2.513%
2025-07-09	31.5000	33.9100	31.5000	32.5900	-0.288%	24,117	-0.614%
2025-07-08	32.6160	32.7000	32.5995	32.6840	-0.354%	9,505	-0.900%
2025-07-07	32.5650	33.0499	32.3000	32.8000	-1.086%	15,022	-1.250%
2025-07-03	33.0600	33.7550	33.0097	33.1601	-7.244%	15,597	-2.322%
2025-07-02	35.4000	35.7500	35.2400	35.7500	+1.693%	21,285	-9.399%
2025-07-01	35.3100	35.3100	34.8000	35.1550	+0.529%	19,742	-7.865%
2025-06-30	35.0000	36.1400	34.6300	34.9700	-0.625%	18,439	-7.378%
2025-06-27	35.2250	35.4499	35.0950	35.1900	-1.318%	11,572	-7.957%
2025-06-26	36.0000	36.3700	35.6500	35.6600	+0.084%	15,447	-9.170%
2025-06-25	35.2400	37.1500	35.2400	35.6300	+1.337%	18,308	-9.093%
2025-06-24	35.7500	35.7500	34.8200	35.1600	+2.150%	26,244	-7.878%
2025-06-23	34.3900	34.4200	34.0200	34.4200	+1.993%	24,469	-5.898%
2025-06-20	33.6500	33.9200	32.8700	33.7475	+0.649%	26,577	-4.023%
2025-06-18	33.4350	34.0400	32.7500	33.5300	-3.344%	24,569	-3.400%
2025-06-17	35.9100	35.9100	34.4300	34.6900	+1.790%	19,038	-6.630%
2025-06-16	34.4000	34.9900	33.8100	34.0800	+3.713%	28,435	-4.959%
2025-06-13	33.0500	33.3100	32.8600	32.8600	-1.321%	14,973	-1.430%
2025-06-12	34.4600	34.4600	33.2000	33.3000	+0.205%	36,989	-2.733%
2025-06-11	32.7500	33.2400	32.7500	33.2320	+2.536%	25,421	-2.534%
2025-06-10	32.4599	32.4599	32.3300	32.4100	+0.496%	4,986	-0.062%
2025-06-09	32.0800	32.3499	31.4100	32.2500	+0.155%	18,829	+0.434%
2025-06-06	32.3000	32.7500	31.8000	32.2000	-0.062%	22,983	+0.590%
2025-06-05	32.0738	32.3599	32.0738	32.2200	+0.625%	10,492	+0.528%
2025-06-04	31.3650	32.0200	30.9100	32.0200	+1.554%	30,515	+1.156%
2025-06-03	31.5350	31.5350	31.4800	31.5300	+2.507%	14,898	+2.728%
2025-06-02	30.9550	31.4759	30.3100	30.7590	-0.713%	28,433	+5.303%
2025-05-30	30.0600	31.5140	30.0600	30.9800	-1.022%	23,805	+4.551%
2025-05-29	30.9400	31.3000	30.8045	31.3000	+0.022%	18,438	+3.482%
2025-05-28	32.0000	32.0000	31.2300	31.2930	-1.097%	22,451	+3.506%
2025-05-27	31.5500	32.2500	31.1843	31.6400	+0.381%	42,257	+2.370%
2025-05-23	31.7950	31.8252	31.1800	31.5200	+0.223%	7,146	+2.760%
2025-05-22	31.5600	31.8300	31.1701	31.4500	+0.364%	14,473	+2.989%
2025-05-21	31.1800	31.5500	31.1060	31.3360	+0.314%	9,789	+3.364%
2025-05-20	31.5650	32.1900	30.8100	31.2380	+0.026%	18,856	+3.688%
2025-05-19	31.5000	32.0900	30.8900	31.2300	-0.248%	51,160	+3.714%
2025-05-16	30.7200	31.3400	30.7200	31.3075	+0.216%	12,343	+3.458%
2025-05-15	32.0000	32.0000	30.1500	31.2400	-0.951%	28,499	+3.681%
2025-05-14	31.2001	31.5400	31.1200	31.5400	+1.350%	8,334	+2.695%
2025-05-13	31.0000	31.3550	31.0000	31.1200	+0.096%	31,527	+4.081%
2025-05-12	32.1000	32.1000	30.9600	31.0900	+5.041%	46,420	+4.181%
2025-05-09	29.2200	30.2500	29.2200	29.5980	+1.799%	30,114	+9.433%
2025-05-08	28.8000	29.3000	27.8900	29.0750	+1.964%	46,473	+11.402%
2025-05-07	28.3400	28.7900	28.0800	28.5150	-0.193%	13,736	+13.589%
2025-05-06	28.0000	29.1000	28.0000	28.5700	+0.705%	35,868	+13.371%
2025-05-05	28.1215	28.3700	27.8150	28.3700	+1.321%	46,766	+14.170%
2025-05-02	28.3100	28.4015	27.7600	28.0000	+2.979%	24,341	+15.679%
2025-05-01	26.5600	27.2080	26.5600	27.1900	-0.327%	19,811	+19.125%
2025-04-30	27.2000	27.6000	27.0601	27.2792	-3.743%	25,715	+18.735%
2025-04-29	27.8820	28.4900	27.5600	28.3400	-1.938%	31,711	+14.291%
2025-04-28	28.6650	29.1700	28.3900	28.9000	+1.190%	16,483	+12.076%
2025-04-25	28.4800	28.6300	28.4050	28.5600	-0.488%	7,999	+13.410%
2025-04-24	28.5250	28.7800	28.5250	28.7000	+1.342%	19,003	+12.857%
2025-04-23	29.0600	29.0600	28.3200	28.3200	-0.247%	23,535	+14.371%
2025-04-22	28.5450	28.5700	28.2900	28.3900	+2.602%	12,297	+14.089%
2025-04-21	27.2215	28.0200	26.9800	27.6700	+0.072%	22,047	+17.058%
2025-04-17	27.7400	28.1150	27.6500	27.6500	-0.811%	24,099	+17.143%
2025-04-16	27.9950	28.2400	27.8040	27.8760	-0.947%	19,514	+16.193%
2025-04-15	27.6450	28.2500	27.1700	28.1425	-0.380%	21,969	+15.093%
2025-04-14	27.1200	28.2499	27.1200	28.2499	+0.516%	15,762	+14.655%
2025-04-11	28.4910	28.4910	27.6100	28.1050	+5.937%	24,848	+15.246%
2025-04-10	25.9100	27.5637	25.9100	26.5300	-2.139%	19,950	+22.088%
2025-04-09	26.0000	27.2000	25.4901	27.1100	+7.793%	49,689	+19.476%
2025-04-08	25.6400	27.2000	25.1500	25.1500	-1.276%	40,048	+28.787%
2025-04-07	27.4350	27.4400	25.1495	25.4750	-6.351%	44,677	+27.144%
2025-04-04	26.9700	27.5400	26.5100	27.2025	-5.119%	40,702	+19.070%
2025-04-03	29.0900	29.2490	28.4600	28.6700	-0.572%	16,489	+12.975%
2025-04-02	29.7700	29.7700	28.7875	28.8350	-1.250%	16,647	+12.329%
2025-04-01	29.1330	29.2800	29.1330	29.2000	-1.534%	12,506	+10.925%
2025-03-31	29.6200	29.6700	29.1400	29.6550	+1.663%	13,514	+9.223%
2025-03-28	29.3300	29.3300	29.0000	29.1700	-1.619%	19,013	+11.039%
2025-03-27	29.7650	29.7800	29.5200	29.6500	+1.264%	36,186	+9.241%
2025-03-26	29.5500	29.5600	29.2200	29.2800	-7.780%	19,073	+10.622%
2025-03-25	31.1050	31.7500	30.7000	31.7500	+2.419%	22,223	+2.016%
2025-03-24	32.6500	32.6500	30.6200	31.0000	-0.193%	24,201	+4.484%
2025-03-21	31.1100	31.1199	31.0150	31.0600	+0.291%	9,484	+4.282%
2025-03-20	31.3300	31.6470	30.9700	30.9700	-3.820%	48,326	+4.585%
2025-03-19	32.1600	32.2200	32.0650	32.2000	-0.587%	19,715	+0.590%
2025-03-18	31.7500	33.1700	31.7500	32.3900	+0.097%	26,815	0.000%
2025-03-17	32.0800	32.4600	32.0750	32.3585	+0.181%	27,079	+0.097%
2025-03-14	32.3650	32.8300	31.9001	32.3000	+2.540%	18,621	+0.279%
2025-03-13	31.1000	31.8000	31.1000	31.5000	+3.858%	20,027	+2.825%
2025-03-12	30.6300	30.7200	30.3000	30.3300	-0.115%	28,674	+6.792%
2025-03-11	30.6350	30.6440	30.1700	30.3650	+1.657%	19,921	+6.669%
2025-03-10	30.1900	30.1900	29.8700	29.8700	-1.776%	9,425	+8.437%
2025-03-07	30.6500	30.7800	30.3100	30.4100	+1.876%	16,823	+6.511%
2025-03-06	29.5900	30.6100	29.5900	29.8500	-1.712%	34,673	+8.509%
2025-03-05	28.7800	30.4199	28.7800	30.3700	+4.508%	15,005	+6.651%
2025-03-04	28.7950	29.1400	28.7901	29.0600	+2.001%	33,316	+11.459%
2025-03-03	28.1600	29.3300	28.1600	28.4900	-2.798%	15,902	+13.689%
2025-02-28	29.2100	29.4500	29.1660	29.3100	-0.913%	79,446	+10.508%
2025-02-27	29.7250	29.9200	29.5800	29.5800	+0.973%	35,371	+9.500%
2025-02-26	29.2650	29.4800	29.1903	29.2950	+2.934%	11,888	+10.565%
2025-02-25	28.3550	28.5260	28.2800	28.4600	+1.716%	12,900	+13.809%
2025-02-24	28.5400	28.5400	27.9800	27.9800	-1.962%	22,729	+15.761%
2025-02-21	29.0130	29.2000	28.5300	28.5400	-2.193%	19,353	+13.490%
2025-02-20	29.0200	29.6000	28.4400	29.1800	+2.314%	30,029	+11.001%
2025-02-19	28.5900	28.7400	28.5000	28.5200	-0.454%	12,633	+13.569%
2025-02-18	28.8200	28.8600	28.5100	28.6500	-0.590%	17,200	+13.054%
2025-02-14	28.8395	28.9000	28.7100	28.8200	+2.175%	24,377	+12.387%
2025-02-13	27.0800	28.3800	27.0800	28.2065	-1.238%	15,556	+14.832%
2025-02-12	28.2000	28.6635	28.2000	28.5600	+2.402%	22,812	+13.410%
2025-02-11	27.9300	28.0599	27.8500	27.8900	+0.288%	9,125	+16.135%

.dark-mode .P7KXV5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P7KXV5{ color: #333333; background-color: white; border: 2px solid #333333; }CIHKYCHINA MRCHNTS BK UNSP/ADRstock OTC ADR

CIHKY
CHINA MRCHNTS BK UNSP/ADR
stock OTC ADR