Dark

CIIHY
CITIC SECURITIES UNSP/ADR
stock OTC

Inactive

Jul 21, 2026

34.89USD+6.849%(+2.24)411

Pre-market

0.00USD-100.000%(-32.65)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	34.8862	34.8862	34.8862	34.8862	+6.849%	411	0.000%
2026-06-02	32.6500	32.6500	32.6500	32.6500	-7.033%	114	+6.849%
2026-06-01	35.1200	35.1200	35.1200	35.1200	+9.750%	296	-0.666%
2026-05-28	32.0000	32.0000	32.0000	32.0000	-4.192%	9,094	+9.019%
2026-04-24	33.4000	33.4000	33.4000	33.4000	-4.435%	399	+4.450%
2026-04-22	35.3500	35.3500	34.9500	34.9500	+1.304%	5,547	-0.183%
2026-04-21	34.5000	34.5000	34.5000	34.5000	+7.110%	1,411	+1.119%
2026-04-08	32.3000	32.3000	32.2100	32.2100	+14.667%	555	+8.309%
2026-03-27	28.8400	28.8400	28.0900	28.0900	-14.620%	484	+24.194%
2026-03-17	32.9000	32.9000	32.9000	32.9000	+0.612%	7,893	+6.037%
2026-03-05	32.7000	32.7000	32.7000	32.7000	-7.392%	223	+6.686%
2026-02-27	35.7700	36.7800	35.3100	35.3100	-5.290%	1,402	-1.200%
2026-02-25	38.0800	38.0950	36.9000	37.2824	-3.890%	1,665	-6.427%
2026-02-23	38.5000	38.7915	37.7700	38.7915	+5.252%	1,419	-10.067%
2026-02-19	36.8400	36.9600	36.8400	36.8560	-3.278%	2,107	-5.345%
2026-02-17	37.3800	38.1050	36.9600	38.1050	-1.677%	841	-8.447%
2026-02-10	37.9500	38.7550	37.6500	38.7550	+1.626%	816	-9.983%
2026-02-09	37.1600	38.1350	37.1600	38.1350	-0.594%	1,012	-8.519%
2026-02-06	37.9000	38.3630	37.0800	38.3630	+9.079%	824	-9.063%
2026-01-30	35.1700	35.1700	35.1700	35.1700	-8.531%	214	-0.807%
2026-01-29	38.2000	38.4500	38.2000	38.4500	+7.402%	2,889	-9.269%
2026-01-20	35.8000	35.8000	35.8000	35.8000	-4.406%	465	-2.553%
2026-01-13	37.4500	37.4500	37.4500	37.4500	+7.925%	100	-6.846%
2025-12-10	34.5200	34.7000	34.5200	34.7000	-4.539%	3,113	+0.537%
2025-12-04	36.3500	36.3500	36.3500	36.3500	+3.857%	872	-4.027%
2025-12-02	34.6100	36.5700	34.6100	35.0000	-8.161%	3,471	-0.325%
2025-11-11	38.1100	38.1100	38.1100	38.1100	+0.131%	2,124	-8.459%
2025-10-31	38.0600	38.0600	38.0600	38.0600	-4.131%	837	-8.339%
2025-10-29	40.2100	40.2100	39.7000	39.7000	+2.452%	20,255	-12.125%
2025-10-16	38.7500	38.7500	38.7500	38.7500	-1.198%	366	-9.971%
2025-10-14	37.5800	39.2200	37.5800	39.2200	+11.865%	563	-11.050%
2025-09-26	35.0600	35.0600	35.0600	35.0600	+2.906%	528	-0.496%
2025-09-22	34.0700	34.0700	34.0700	34.0700	-7.969%	1,004	+2.396%
2025-09-16	39.0000	39.0000	37.0200	37.0200	-0.751%	514	-5.764%
2025-09-15	37.3000	37.3000	37.3000	37.3000	+6.511%	301	-6.471%
2025-09-12	35.0200	35.0200	35.0200	35.0200	-0.637%	105	-0.382%
2025-09-05	35.2445	35.2445	35.2445	35.2445	-4.770%	145	-1.017%
2025-08-26	36.4100	37.0100	36.4100	37.0100	-7.475%	503	-5.738%
2025-08-20	40.0000	40.0000	40.0000	40.0000	-0.621%	212	-12.785%
2025-08-15	39.0000	40.2500	39.0000	40.2500	+11.034%	1,298	-13.326%
2025-07-23	34.6900	36.2500	34.6900	36.2500	+6.932%	2,972	-3.762%
2025-07-11	33.9000	33.9000	33.9000	33.9000	+1.955%	5,914	+2.909%
2025-07-10	32.0000	33.2500	32.0000	33.2500	+14.774%	3,356	+4.921%
2025-07-09	28.9700	28.9700	28.9700	28.9700	-3.754%	145	+20.422%
2025-07-03	30.1000	30.1000	30.1000	30.1000	-0.529%	175	+15.901%
2025-07-01	30.2600	30.2600	30.2600	30.2600	+8.071%	491	+15.288%
2025-06-13	27.7000	28.0000	27.7000	28.0000	-1.374%	8,211	+24.594%
2025-06-11	28.4000	28.4000	28.3900	28.3900	+2.122%	368	+22.882%
2025-06-10	27.6100	27.8000	27.6100	27.8000	+9.881%	8,254	+25.490%
2025-06-03	25.3000	25.3000	25.3000	25.3000	+1.200%	1,618	+37.890%
2025-05-28	25.0000	25.0000	25.0000	25.0000	-0.160%	500	+39.545%
2025-05-22	26.2900	26.2900	25.0400	25.0400	0.000%	1,662	+39.322%
2025-05-19	25.4700	25.4700	25.0400	25.0400	-6.322%	614	+39.322%
2025-05-15	26.7300	26.7300	26.7300	26.7300	-4.638%	158	+30.513%
2025-05-13	28.0300	28.0300	28.0300	28.0300	+4.981%	667	+24.460%
2025-05-12	26.7000	26.7000	26.7000	26.7000	+7.014%	133	+30.660%
2025-04-28	24.9500	24.9500	24.9500	24.9500	+18.951%	1,754	+39.824%
2025-04-07	20.9750	20.9750	20.9750	20.9750	-17.745%	639	+66.323%
2025-03-31	25.5000	25.5000	25.5000	25.5000	-7.980%	1,032	+36.809%
2025-03-26	27.7115	27.7115	27.7115	27.7115	-1.277%	164	+25.891%
2025-03-21	28.0700	28.0700	28.0700	28.0700	-2.602%	871	+24.283%
2025-03-12	28.9270	29.0200	28.8200	28.8200	-5.041%	8,272	+21.049%
2025-03-05	29.2500	30.3500	29.2500	30.3500	+5.596%	332	+14.946%
2025-03-03	28.7416	28.7416	28.7416	28.7416	-4.449%	126	+21.379%
2025-02-27	30.0800	30.0800	30.0800	30.0800	0.000%	992	+15.978%
2025-02-26	30.3000	31.6900	30.0800	30.0800	-1.603%	5,273	+15.978%
2025-02-21	32.6400	32.6400	30.1700	30.5700	+5.888%	3,069	+14.119%
2025-02-18	28.8700	28.8700	28.8700	28.8700	-0.756%	5,470	+20.839%
2025-02-12	29.0900	29.0900	29.0900	29.0900	+2.106%	104	+19.925%
2025-01-31	28.4600	28.4900	28.4600	28.4900	-0.419%	823	+22.451%
2025-01-30	28.6000	28.6100	28.6000	28.6100	+3.136%	312	+21.937%
2025-01-29	27.7400	27.7400	27.7400	27.7400	+3.353%	219	+25.761%
2025-01-28	26.8400	26.8400	26.8400	26.8400	+2.332%	950	+29.978%
2025-01-17	26.2284	26.2284	26.2284	26.2284	+2.806%	175	+33.009%
2025-01-10	25.5125	25.5125	25.5125	25.5125	+0.740%	194	+36.742%
2025-01-03	25.3250	25.3250	25.3250	25.3250	-7.234%	179	+37.754%
2024-12-23	27.3000	27.3000	27.3000	27.3000	-1.087%	151	+27.788%
2024-12-20	27.6000	27.6000	27.6000	27.6000	-8.549%	58,160	+26.399%
2024-12-13	30.1800	30.1800	30.1800	30.1800	0.000%	319	+15.594%
2024-12-09	30.1800	30.1800	30.1800	30.1800	+5.709%	119	+15.594%
2024-12-02	28.5000	28.5500	28.5000	28.5500	+14.429%	207	+22.193%
2024-11-26	24.9500	24.9500	24.9500	24.9500	-5.097%	100	+39.824%
2024-11-18	26.2900	26.2900	26.2900	26.2900	+0.152%	369	+32.698%
2024-11-15	30.5900	30.5900	26.2500	26.2500	-24.089%	9,899	+32.900%
2024-11-08	34.5800	34.5800	34.5800	34.5800	+39.661%	168	+0.885%
2024-10-10	24.7600	24.7600	24.7600	24.7600	-18.926%	203	+40.897%
2024-10-09	30.5400	30.5400	30.5400	30.5400	+0.131%	172	+14.231%
2024-10-08	30.5000	30.5000	29.8214	30.5000	-23.674%	800	+14.381%
2024-10-07	39.0000	39.9600	38.4050	39.9600	+14.171%	5,891	-12.697%
2024-10-04	37.9100	37.9100	35.0000	35.0000	+2.820%	14,694	-0.325%
2024-10-03	32.2600	34.0400	32.2600	34.0400	+114.899%	1,939	+2.486%
2024-09-24	15.8400	15.8400	15.8400	15.8400	+7.136%	162	+120.241%
2024-09-12	14.7850	14.7850	14.7850	14.7850	+0.203%	130	+135.957%
2024-09-09	14.7550	14.7550	14.7550	14.7550	-2.155%	4,659	+136.436%
2024-09-05	15.0100	15.0800	15.0000	15.0800	+1.823%	5,500	+131.341%
2024-08-30	14.8100	14.8100	14.8100	14.8100	+9.541%	9,761	+135.558%
2024-08-16	13.5200	13.5200	13.5200	13.5200	-6.371%	271	+158.034%
2024-08-06	14.4400	14.4400	14.4400	14.4400	-0.069%	6,316	+141.594%
2024-07-24	14.4500	14.4500	14.4500	14.4500	-2.167%	113	+141.427%
2024-07-19	14.7700	14.7700	14.7700	14.7700	+5.274%	21,525	+136.196%
2024-07-09	14.0300	14.0300	14.0300	14.0300	+0.790%	555	+148.654%
2024-07-05	13.9200	13.9200	13.9200	13.9200	-7.570%	377	+150.619%
2024-06-25	15.0600	15.0600	15.0600	15.0600	-2.176%	155	+131.648%
2024-06-12	15.3950	15.3950	15.3950	15.3950	-0.869%	167	+126.607%
2024-06-11	15.3500	15.5300	15.3500	15.5300	-3.540%	1,100	+124.637%
2024-06-10	16.1000	16.1000	16.1000	16.1000	-0.124%	11,744	+116.684%
2024-05-23	16.1200	16.1200	16.1200	16.1200	+0.687%	563	+116.416%
2024-05-08	16.0000	16.0100	16.0000	16.0100	-0.805%	7,382	+117.903%
2024-05-01	16.0550	16.1400	16.0247	16.1400	+1.286%	1,825	+116.147%
2024-04-30	15.9250	15.9679	15.8800	15.9350	-0.031%	1,692	+118.928%
2024-04-29	15.9750	15.9750	15.9400	15.9400	+3.641%	316	+118.859%
2024-04-26	15.3900	15.3900	15.3800	15.3800	+5.198%	884	+126.828%
2024-04-15	14.9500	14.9500	14.6200	14.6200	-3.702%	1,050	+138.620%
2024-04-11	15.1820	15.1820	15.1820	15.1820	-4.215%	564	+129.787%
2024-04-09	15.8500	15.8500	15.8500	15.8500	+0.507%	280	+120.102%
2024-04-05	15.7700	15.7700	15.7700	15.7700	-4.424%	221	+121.219%
2024-04-03	16.5000	16.5000	16.5000	16.5000	-0.578%	190	+111.432%
2024-04-01	16.5712	16.5960	16.5712	16.5960	-0.024%	424	+110.208%
2024-03-28	16.2600	16.6000	16.2600	16.6000	-0.599%	567	+110.158%
2024-03-27	16.7000	16.7000	16.7000	16.7000	-3.913%	150	+108.899%
2024-03-22	17.5800	17.9300	17.3800	17.3800	-3.283%	309	+100.726%
2024-03-05	18.2720	18.2720	17.9700	17.9700	-4.415%	3,477	+94.136%
2024-02-28	18.8000	18.8000	18.8000	18.8000	-3.461%	8,472	+85.565%
2024-02-26	19.5500	19.5500	19.4740	19.4740	-0.389%	317	+79.142%
2024-02-23	19.5500	19.5500	19.5500	19.5500	-1.013%	100	+78.446%
2024-02-22	19.7500	19.7500	19.7500	19.7500	+2.438%	134	+76.639%
2024-02-21	19.2800	19.2800	19.2800	19.2800	+5.355%	310	+80.945%
2024-02-14	18.3000	18.3000	18.3000	18.3000	-0.651%	404	+90.635%
2024-02-12	18.4000	18.6000	18.4000	18.4200	+1.768%	2,319	+89.393%
2024-02-09	18.1850	18.1850	17.6211	18.1000	-0.944%	7,735	+92.741%
2024-02-05	18.8900	18.8900	18.2725	18.2725	-5.571%	1,712	+90.922%
2024-01-23	19.3506	19.3506	19.3506	19.3506	-8.508%	623	+80.285%
2023-11-28	21.1500	21.1500	21.1500	21.1500	+0.237%	8,704	+64.947%
2023-11-27	21.1000	21.1000	21.1000	21.1000	-0.425%	8,800	+65.337%
2023-11-21	21.1900	21.1900	21.1900	21.1900	+1.015%	7,865	+64.635%
2023-11-14	20.9770	20.9770	20.9770	20.9770	+4.363%	3,897	+66.307%
2023-10-24	20.1000	20.1000	20.1000	20.1000	+4.769%	126	+73.563%
2023-10-23	19.1950	19.1950	19.1850	19.1850	+0.366%	1,128	+81.841%
2023-10-20	19.0200	19.1150	19.0200	19.1150	-3.800%	1,108	+82.507%
2023-10-17	19.9450	20.0250	19.7450	19.8700	+1.326%	1,904	+75.572%
2023-10-13	19.6100	19.6100	19.6100	19.6100	-3.494%	216	+77.900%
2023-09-27	20.3200	20.3200	20.3200	20.3200	-1.407%	15,265	+71.684%
2023-09-20	20.6100	20.6100	20.6100	20.6100	+2.537%	216	+69.268%
2023-09-08	19.4002	20.3998	19.4002	20.1000	-1.670%	11,962	+73.563%
2023-08-30	20.4413	20.4413	20.4413	20.4413	-4.031%	220	+70.665%
2023-08-08	21.3000	21.3000	21.3000	21.3000	+2.256%	103	+63.785%
2023-07-28	20.6600	20.8300	20.6600	20.8300	+7.415%	550	+67.481%
2023-07-26	19.3920	19.3920	19.3920	19.3920	+11.448%	134	+79.900%
2023-07-24	17.4000	17.4000	17.4000	17.4000	-0.287%	115	+100.495%
2023-07-11	17.3500	17.4500	17.3500	17.4500	+0.057%	3,200	+99.921%
2023-07-06	17.4500	17.4500	17.4400	17.4400	-0.740%	1,346	+100.036%
2023-06-26	17.6700	17.6700	17.5700	17.5700	-3.440%	392	+98.555%
2023-06-22	18.1960	18.1960	18.1960	18.1960	-7.541%	595	+91.725%
2023-06-16	19.6800	19.6800	19.6800	19.6800	+0.306%	6,574	+77.267%
2023-06-15	19.6200	19.6200	19.6200	19.6200	+2.188%	6,447	+77.809%
2023-06-14	19.2000	19.2000	19.2000	19.2000	+0.524%	168	+81.699%
2023-06-08	18.7266	19.1000	18.7200	19.1000	+2.578%	8,490	+82.650%
2023-06-05	18.6200	18.6200	18.6200	18.6200	+0.323%	111	+87.359%
2023-06-02	18.5600	18.5600	18.5600	18.5600	-2.316%	162	+87.964%
2023-05-30	19.0000	19.0000	18.7700	19.0000	-2.813%	1,014	+83.612%
2023-05-26	19.5500	19.5500	19.5500	19.5500	-8.403%	11,800	+78.446%
2023-05-18	21.3435	21.3435	21.3435	21.3435	-1.158%	132	+63.451%
2023-05-12	21.5935	21.5935	21.5935	21.5935	+0.101%	129	+61.559%
2023-05-10	21.5717	21.5717	21.5717	21.5717	-2.961%	416	+61.722%
2023-04-17	22.2300	22.2300	22.2300	22.2300	+4.908%	145	+56.933%
2023-03-24	21.1900	21.1900	21.1900	21.1900	-2.350%	102	+64.635%
2023-03-23	21.7000	21.7000	21.7000	21.7000	+2.892%	107	+60.766%
2023-03-17	21.0900	21.0900	21.0900	21.0900	-1.356%	152	+65.416%
2023-03-06	21.3800	21.3800	21.3800	21.3800	-2.196%	180	+63.172%
2023-03-02	21.8390	21.8600	21.6200	21.8600	+1.864%	1,712	+59.589%
2023-02-27	21.4600	21.4600	21.4600	21.4600	-0.023%	303	+62.564%
2023-02-15	21.4940	21.4940	21.4650	21.4650	-3.093%	368	+62.526%
2023-02-06	22.4100	22.4100	22.1500	22.1500	-10.469%	2,318	+57.500%
2023-02-01	24.2700	24.7400	24.2700	24.7400	+2.656%	9,405	+41.011%
2023-01-27	24.1000	24.1000	24.1000	24.1000	+2.553%	810	+44.756%
2023-01-20	23.5000	23.5000	23.5000	23.5000	+3.959%	272	+48.452%
2023-01-17	22.6050	22.6050	22.6050	22.6050	+2.424%	260	+54.330%
2023-01-13	22.0700	22.0700	22.0700	22.0700	+1.007%	7,268	+58.071%
2023-01-10	21.8500	21.8500	21.8500	21.8500	+4.545%	197	+59.662%
2023-01-04	20.9050	20.9050	20.9000	20.9000	+3.414%	213	+66.920%
2023-01-03	20.2100	20.2100	20.2100	20.2100	+1.811%	3,898	+72.619%
2022-12-22	19.8505	19.8505	19.8505	19.8505	-0.249%	151	+75.745%
2022-12-19	19.7000	19.9000	19.7000	19.9000	-0.450%	4,010	+75.308%
2022-12-14	19.9900	19.9900	19.9900	19.9900	-5.485%	228	+74.518%
2022-12-13	21.1500	21.1500	21.1500	21.1500	-0.517%	3,766	+64.947%
2022-12-09	21.2600	21.2600	21.2600	21.2600	+0.094%	192	+64.093%
2022-12-08	20.9600	21.2400	20.9600	21.2400	+5.709%	1,142	+64.248%
2022-12-02	19.9400	20.0929	19.7051	20.0929	+6.452%	2,182	+73.625%
2022-11-28	18.8750	18.8750	18.8750	18.8750	+1.206%	1,317	+84.828%
2022-11-23	18.6500	18.6500	18.6500	18.6500	-1.531%	189	+87.057%
2022-11-17	18.9400	18.9400	18.9400	18.9400	-2.371%	699	+84.193%
2022-11-15	19.4000	19.4000	19.4000	19.4000	+1.571%	453	+79.826%
2022-11-14	19.1000	19.1000	19.1000	19.1000	+6.764%	275	+82.650%
2022-11-10	17.8900	17.8900	17.8900	17.8900	+3.831%	492	+95.004%
2022-11-08	16.9800	17.2300	16.9800	17.2300	-0.260%	598	+102.474%
2022-11-07	17.3700	17.3700	17.2750	17.2750	+6.966%	360	+101.946%
2022-11-03	16.1500	16.1500	16.1500	16.1500	+1.001%	902	+116.014%
2022-11-02	15.9900	15.9900	15.9900	15.9900	-0.374%	336	+118.175%
2022-11-01	16.0500	16.0500	16.0500	16.0500	+7.827%	931	+117.360%
2022-10-31	14.8850	14.8850	14.8850	14.8850	-2.871%	280	+134.372%
2022-10-28	15.1000	15.3250	15.0200	15.3250	-2.357%	1,536	+127.642%
2022-10-27	15.3400	15.6950	15.3400	15.6950	+2.248%	1,156	+122.276%
2022-10-26	15.5350	15.5350	15.2700	15.3500	+0.590%	164,472	+127.272%
2022-10-25	15.2200	15.4850	15.1700	15.2600	-1.357%	71,064	+128.612%
2022-10-24	15.7200	15.7200	15.4700	15.4700	-8.380%	1,528	+125.509%
2022-10-21	16.8850	16.8850	16.8850	16.8850	+2.957%	323	+106.611%
2022-10-20	16.6200	16.6200	16.2500	16.4000	+1.328%	936	+112.721%
2022-10-19	16.1850	16.1850	16.1850	16.1850	-2.194%	400	+115.546%
2022-10-18	16.7300	16.7300	16.5480	16.5480	-0.756%	560	+110.818%
2022-10-17	17.2190	17.2190	16.6740	16.6740	+2.033%	2,118	+109.225%
2022-10-14	16.3418	16.3418	16.3418	16.3418	+1.597%	271	+113.478%
2022-10-13	15.9980	16.0850	15.9980	16.0850	-1.349%	1,810	+116.887%
2022-10-12	16.0900	16.3050	16.0900	16.3050	+1.970%	714	+113.960%
2022-10-11	15.9900	15.9900	15.9900	15.9900	-2.351%	177	+118.175%
2022-10-10	16.3750	16.3750	16.3750	16.3750	-0.968%	519	+113.045%
2022-10-07	16.3800	16.5350	16.3800	16.5350	-2.333%	659	+110.984%
2022-10-06	16.9300	16.9300	16.9300	16.9300	-0.089%	189	+106.061%
2022-10-05	16.8800	16.9450	16.8800	16.9450	+2.884%	1,024	+105.879%
2022-10-04	16.4700	16.4700	16.4700	16.4700	+1.292%	440	+111.817%
2022-10-03	16.2600	16.2600	16.1600	16.2600	-2.635%	1,137	+114.552%
2022-09-30	16.7800	16.7800	16.7000	16.7000	+1.904%	788	+108.899%
2022-09-29	16.4750	16.5350	16.3880	16.3880	-6.541%	579	+112.876%
2022-09-28	16.7701	17.5350	16.7701	17.5350	-0.764%	1,570	+98.952%
2022-09-27	17.6129	17.6700	17.6129	17.6700	+0.483%	9,969	+97.432%
2022-09-26	17.6500	17.6500	17.5850	17.5850	-1.457%	2,637	+98.386%
2022-09-23	17.4501	17.8450	17.4501	17.8450	-2.619%	1,093	+95.496%
2022-09-22	18.2150	18.3250	18.2150	18.3250	-1.346%	1,762	+90.375%
2022-09-21	17.8600	18.5750	17.8600	18.5750	+0.460%	509	+87.813%
2022-09-20	18.4900	18.4900	18.4900	18.4900	-0.964%	168	+88.676%
2022-09-19	19.2000	19.2000	18.3100	18.6700	-0.639%	2,561	+86.857%
2022-09-16	19.0540	19.0540	18.7900	18.7900	-5.268%	285	+85.664%
2022-09-15	19.5900	19.8350	19.5900	19.8350	-1.220%	1,798	+75.882%
2022-09-12	19.9300	20.0800	19.8500	20.0800	+0.250%	1,149	+73.736%
2022-09-09	20.0300	20.0300	20.0300	20.0300	+2.142%	328	+74.170%
2022-09-08	19.6100	19.6100	19.6100	19.6100	-1.259%	249	+77.900%
2022-09-07	19.8600	19.8600	19.8600	19.8600	-1.071%	519	+75.661%
2022-09-06	20.0750	20.0750	20.0750	20.0750	+1.622%	654	+73.779%
2022-09-02	19.9250	20.2600	19.6550	19.7545	-1.801%	9,605	+76.599%
2022-09-01	19.9675	20.3200	19.9675	20.1168	-1.073%	2,153	+73.418%
2022-08-31	20.3350	20.3350	20.3350	20.3350	+1.904%	655	+71.557%
2022-08-30	19.9550	19.9550	19.9550	19.9550	-2.990%	897	+74.824%
2022-08-29	20.5700	20.5700	20.5700	20.5700	-0.532%	407	+69.597%
2022-08-26	20.6800	20.6800	20.6800	20.6800	+2.376%	537	+68.695%
2022-08-25	20.2000	20.2000	20.2000	20.2000	-1.053%	343	+72.704%
2022-08-24	20.2100	20.4150	20.1300	20.4150	+0.384%	787	+70.885%
2022-08-23	19.8700	20.8500	19.8700	20.3370	-1.349%	3,509	+71.541%
2022-08-22	20.1900	20.6150	20.1900	20.6150	+3.520%	1,034	+69.227%
2022-08-19	20.3300	20.3300	19.9140	19.9140	-2.334%	542	+75.184%
2022-08-18	20.6500	20.6500	20.3900	20.3900	-1.259%	421	+71.095%
2022-08-17	20.7000	20.7000	20.6500	20.6500	0.000%	438	+68.940%
2022-08-16	20.6900	20.6900	20.6500	20.6500	-0.983%	1,810	+68.940%
2022-08-15	20.6825	20.8550	20.6825	20.8550	+2.180%	468	+67.280%
2022-08-09	20.4100	20.4100	20.4100	20.4100	+0.270%	575	+70.927%
2022-08-08	20.3550	20.3550	20.2845	20.3550	+0.867%	949	+71.389%
2022-08-05	20.1800	20.1800	19.6600	20.1800	-2.512%	1,009	+72.875%
2022-08-04	20.7000	20.7000	20.7000	20.7000	+5.478%	223	+68.532%
2022-08-03	19.6250	19.6250	19.6250	19.6250	+0.564%	369	+77.764%
2022-08-02	19.5150	19.5150	19.5150	19.5150	-4.844%	271	+78.766%
2022-08-01	20.2850	20.7800	20.2850	20.5085	+0.532%	1,496	+70.106%
2022-07-29	20.0950	20.4000	20.0950	20.4000	-1.876%	345	+71.011%
2022-07-28	20.7900	20.7900	20.7900	20.7900	+0.241%	246	+67.803%
2022-07-27	20.4650	20.7400	20.4650	20.7400	-0.725%	509	+68.207%
2022-07-26	20.9650	20.9650	20.8915	20.8915	+1.736%	698	+66.988%
2022-07-25	20.5350	20.5350	20.5350	20.5350	-0.267%	502	+69.887%
2022-07-22	20.4880	20.5900	20.4880	20.5900	+0.146%	376	+69.433%
2022-07-20	20.5600	20.5600	20.5600	20.5600	-0.436%	1,269	+69.680%
2022-07-19	20.6500	20.6500	20.6500	20.6500	-0.626%	295	+68.940%
2022-07-18	20.4850	20.7800	20.4850	20.7800	+6.075%	534	+67.884%
2022-07-15	20.5800	20.5800	19.5900	19.5900	-6.223%	4,324	+78.082%
2022-07-13	20.8900	20.8900	20.8900	20.8900	-1.509%	265	+67.000%
2022-07-12	20.9700	21.2100	20.9700	21.2100	+0.784%	684	+64.480%
2022-07-11	21.0450	21.0450	21.0450	21.0450	-2.839%	427	+65.770%
2022-07-08	21.9500	21.9500	21.2050	21.6600	-0.983%	693	+61.063%
2022-07-07	21.8750	21.8750	21.8750	21.8750	+3.379%	337	+59.480%
2022-07-06	21.3200	21.3200	21.1600	21.1600	-2.936%	623	+64.869%
2022-07-05	21.6650	21.8000	21.5975	21.8000	-2.330%	966	+60.028%
2022-07-01	22.1000	22.3200	22.1000	22.3200	-0.756%	1,075	+56.300%
2022-06-30	22.2400	22.4900	22.2400	22.4900	-2.217%	1,135	+55.119%
2022-06-29	22.9325	23.0000	22.9325	23.0000	+2.131%	947	+51.679%
2022-06-28	22.5200	22.5200	22.5200	22.5200	-2.257%	1,414	+54.912%
2022-06-27	23.0400	23.0400	23.0400	23.0400	+1.030%	1,652	+51.416%
2022-06-24	22.8050	22.8050	22.8050	22.8050	+1.604%	3,417	+52.976%
2022-06-23	22.1000	22.4450	22.1000	22.4450	+0.179%	608	+55.430%
2022-06-21	22.5580	22.5580	22.4050	22.4050	+2.329%	779	+55.707%
2022-06-17	22.1760	22.1760	21.8950	21.8950	+0.690%	411	+59.334%
2022-06-16	21.7450	21.7450	21.7450	21.7450	-3.677%	621	+60.433%
2022-06-15	22.3925	22.5750	22.3925	22.5750	+3.913%	692	+54.535%
2022-06-14	21.8900	21.8900	21.5725	21.7250	+3.477%	4,374	+60.581%
2022-06-13	21.3060	21.3060	20.9950	20.9950	-2.575%	2,046	+66.164%
2022-06-10	21.5000	21.5500	21.4240	21.5500	+0.842%	1,379	+61.885%
2022-06-09	21.2060	21.3700	21.2060	21.3700	-1.008%	566	+63.248%
2022-06-08	21.5875	21.5875	21.5875	21.5875	-0.335%	420	+61.604%
2022-06-06	21.6600	21.6600	21.6600	21.6600	+1.003%	691	+61.063%
2022-06-03	21.4450	21.4450	21.4450	21.4450	+0.492%	346	+62.678%
2022-06-02	21.2500	21.3400	21.2500	21.3400	+0.708%	388	+63.478%
2022-06-01	21.2000	21.2000	21.1900	21.1900	+4.066%	581	+64.635%
2022-05-27	20.4500	20.6840	20.3620	20.3620	-2.012%	703	+71.330%
2022-05-26	20.5000	20.7800	20.5000	20.7800	+6.075%	440	+67.884%
2022-05-24	19.5900	19.5900	19.5900	19.5900	-4.486%	1,775	+78.082%
2022-05-23	20.5100	20.5100	20.5100	20.5100	+1.862%	238	+70.094%
2022-05-20	20.5000	20.5000	20.0500	20.1350	-1.972%	1,847	+73.261%
2022-05-19	20.3800	20.7000	20.3800	20.5400	+1.532%	596	+69.845%
2022-05-18	20.2675	20.2675	19.9900	20.2300	-0.455%	620	+72.448%
2022-05-17	20.3040	20.3225	20.3040	20.3225	+2.821%	278	+71.663%
2022-05-16	19.8250	19.8250	19.7650	19.7650	-1.254%	770	+76.505%
2022-05-12	20.0160	20.0160	20.0160	20.0160	-2.361%	1,555	+74.292%
2022-05-10	19.9700	20.5200	19.9700	20.5000	+4.806%	742	+70.177%
2022-05-09	20.3500	20.3500	19.5600	19.5600	-3.503%	1,351	+78.355%
2022-05-06	20.2700	20.2700	20.2700	20.2700	-3.522%	640	+72.108%
2022-05-05	21.0100	21.0100	21.0100	21.0100	-2.028%	344	+66.046%
2022-05-04	21.4450	21.4450	21.4450	21.4450	+0.210%	380	+62.678%
2022-05-03	21.4500	21.4500	21.4000	21.4000	+0.047%	576	+63.020%
2022-05-02	21.9020	21.9020	21.3900	21.3900	+4.832%	836	+63.096%
2022-04-28	20.4900	20.6850	20.1500	20.4040	-0.054%	757	+70.977%
2022-04-27	20.4500	20.4500	20.4150	20.4150	+2.691%	814	+70.885%
2022-04-26	19.6500	19.8800	19.6500	19.8800	-3.822%	1,127	+75.484%
2022-04-25	20.4450	20.6700	20.4450	20.6700	-4.350%	832	+68.777%
2022-04-22	21.6100	21.6100	21.6100	21.6100	+0.887%	257	+61.435%
2022-04-21	21.7500	21.7500	21.4200	21.4200	-5.137%	879	+62.867%
2022-04-19	22.5800	22.5800	22.5800	22.5800	-3.710%	2,538	+54.500%
2022-04-18	23.4500	23.4500	23.4500	23.4500	+1.296%	1,080	+48.768%
2022-04-13	23.1500	23.1500	23.1500	23.1500	+0.282%	423	+50.696%
2022-04-12	23.0850	23.0850	23.0850	23.0850	-0.496%	349	+51.121%
2022-04-08	23.2000	23.2000	23.2000	23.2000	+2.609%	358	+50.372%
2022-04-07	22.6100	22.6100	22.6100	22.6100	-1.962%	331	+54.295%
2022-04-05	23.0625	23.0625	23.0625	23.0625	-1.231%	567	+51.268%
2022-03-30	23.2460	23.3500	23.2460	23.3500	+3.939%	516	+49.406%
2022-03-28	22.3550	22.4650	22.3550	22.4650	-2.959%	2,733	+55.291%
2022-03-24	22.7700	23.1500	22.7700	23.1500	0.000%	531	+50.696%
2022-03-23	23.0200	23.1500	23.0200	23.1500	-1.005%	721	+50.696%
2022-03-22	23.4000	23.4000	23.3850	23.3850	+3.108%	4,423	+49.182%
2022-03-21	22.6800	22.6800	22.6800	22.6800	-4.101%	145	+53.819%
2022-03-18	23.6500	23.6500	23.6500	23.6500	+2.826%	654	+47.510%
2022-03-17	23.0000	23.0000	23.0000	23.0000	+3.464%	283	+51.679%
2022-03-16	21.9600	22.2300	21.9600	22.2300	+7.651%	1,538	+56.933%
2022-03-15	20.4700	20.6500	20.4700	20.6500	-8.709%	3,057	+68.940%
2022-03-11	22.4400	22.6200	22.4400	22.6200	+1.480%	824	+54.227%
2022-03-10	22.1000	22.2900	22.1000	22.2900	-0.624%	13,761	+56.511%
2022-03-09	22.7050	22.7050	22.4300	22.4300	-0.741%	945	+55.534%
2022-03-08	22.7550	22.7550	22.5975	22.5975	-0.561%	475	+54.381%
2022-03-07	22.7250	22.7250	22.7250	22.7250	-5.352%	3,415	+53.515%
2022-03-04	24.0100	24.0100	24.0100	24.0100	-1.598%	826	+45.299%
2022-03-03	24.4000	24.4000	24.4000	24.4000	+0.247%	1,138	+42.976%
2022-03-02	24.3400	24.3400	24.3400	24.3400	+0.041%	310	+43.329%
2022-03-01	24.3300	24.3300	24.3300	24.3300	+0.871%	233	+43.388%
2022-02-28	24.1200	24.1200	24.1200	24.1200	-2.938%	1,073	+44.636%
2022-02-25	24.3350	24.8500	24.3350	24.8500	+2.158%	1,284	+40.387%
2022-02-24	24.1800	24.3250	24.1800	24.3250	-3.010%	2,674	+43.417%
2022-02-23	25.0800	25.0800	25.0800	25.0800	-1.801%	928	+39.100%
2022-02-22	25.5400	25.5400	25.5400	25.5400	+2.140%	311	+36.594%
2022-02-18	25.3000	26.3700	25.0050	25.0050	-0.060%	1,142	+39.517%
2022-02-17	25.1450	25.1450	25.0200	25.0200	-5.585%	665	+39.433%
2022-02-11	26.5000	26.5000	26.5000	26.5000	-2.752%	854	+31.646%
2022-02-09	27.2540	27.2540	27.2500	27.2500	-1.482%	333	+28.023%
2022-02-08	27.6600	27.6600	27.6600	27.6600	+0.254%	454	+26.125%
2022-02-03	27.5900	27.5900	27.5900	27.5900	-0.934%	420	+26.445%
2022-02-02	27.3700	27.8500	27.3700	27.8500	+1.642%	603	+25.265%
2022-02-01	27.4501	27.7180	27.4000	27.4000	+1.088%	576	+27.322%
2022-01-31	26.7950	27.4000	26.7950	27.1050	+2.322%	2,964	+28.708%
2022-01-28	25.8395	26.4900	25.8395	26.4900	-1.998%	1,249	+31.696%
2022-01-27	26.5100	27.0300	26.5100	27.0300	+0.204%	1,075	+29.065%
2022-01-26	26.9750	26.9800	26.5500	26.9750	-1.909%	1,580	+29.328%
2022-01-25	27.5000	27.5000	27.5000	27.5000	+2.516%	8,858	+26.859%
2022-01-24	26.5550	27.3200	26.5550	26.8250	-3.438%	1,591	+30.051%
2022-01-21	27.6000	27.9200	27.6000	27.7800	+1.758%	6,412	+25.580%
2022-01-20	27.4260	27.4260	27.3000	27.3000	+5.101%	2,312	+27.788%
2022-01-19	25.6625	25.9750	25.6625	25.9750	+2.465%	870	+34.307%
2022-01-18	25.7360	25.7360	25.3500	25.3500	-2.124%	2,176	+37.618%
2022-01-14	25.9000	25.9000	25.4614	25.9000	-4.074%	85,677	+34.696%
2022-01-13	26.7100	27.1400	26.7000	27.0000	+3.152%	42,198	+29.208%

.dark-mode .pX7xgk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pX7xgk{ color: #333333; background-color: white; border: 2px solid #333333; }CIIHYCITIC SECURITIES UNSP/ADRstock OTC

CIIHY
CITIC SECURITIES UNSP/ADR
stock OTC