Dark

CWYCY
China Railway Construction Corporation Ltd Unsponsored ADR representing H Shares (China)
stock OTC

Inactive

Jan 5, 2021

5.15USD+1.779%(+0.09)7,486

Pre-market

0.00USD-100.000%(-5.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-01-05	5.1500	5.1500	5.0600	5.1500	+1.779%	7,486	0.000%
2021-01-04	5.6700	5.6700	5.0600	5.0600	-2.505%	6,968	+1.779%
2020-12-31	5.1900	5.3460	5.1900	5.1900	-4.771%	3,417	-0.771%
2020-12-30	5.1400	5.4500	5.1400	5.4500	0.000%	2,271	-5.505%
2020-12-29	5.3400	5.8200	5.3400	5.4500	+2.060%	6,786	-5.505%
2020-12-28	5.3400	5.3400	5.3400	5.3400	-3.784%	1,575	-3.558%
2020-12-23	5.4000	5.5500	5.0650	5.5500	-1.246%	3,461	-7.207%
2020-12-22	5.6200	5.6200	5.6200	5.6200	-1.404%	438	-8.363%
2020-12-21	5.5800	5.7000	5.5800	5.7000	-2.564%	597	-9.649%
2020-12-16	5.7000	5.8500	5.7000	5.8500	-2.500%	885	-11.966%
2020-12-15	6.0000	6.0000	6.0000	6.0000	-1.800%	130	-14.167%
2020-12-14	6.1100	6.1100	6.1100	6.1100	0.000%	101	-15.712%
2020-12-11	6.1100	6.1100	6.1100	6.1100	-3.016%	312	-15.712%
2020-12-10	6.3000	6.3000	6.3000	6.3000	+0.191%	5,027	-18.254%
2020-12-09	6.2880	6.2880	6.2880	6.2880	-4.727%	108	-18.098%
2020-12-07	6.7500	6.7500	6.6000	6.6000	-3.650%	4,170	-21.970%
2020-12-04	6.8500	6.8500	6.8500	6.8500	-1.722%	201	-24.818%
2020-11-30	6.9700	6.9700	6.9700	6.9700	+1.752%	1,001	-26.112%
2020-11-25	6.8600	6.8600	6.8500	6.8500	-4.861%	1,601	-24.818%
2020-11-24	7.2200	7.2200	7.2000	7.2000	+4.046%	4,304	-28.472%
2020-11-19	6.9200	6.9200	6.9200	6.9200	-1.983%	300	-25.578%
2020-11-12	7.0600	7.0600	7.0600	7.0600	+4.284%	100	-27.054%
2020-11-10	6.7700	6.7700	6.7700	6.7700	-1.456%	200	-23.929%
2020-11-09	6.5500	6.8700	6.5500	6.8700	+3.933%	500	-25.036%
2020-10-27	6.6100	6.6100	6.6100	6.6100	-5.301%	500	-22.088%
2020-10-23	6.8400	6.9800	6.8400	6.9800	+2.496%	200	-26.218%
2020-10-14	6.8100	6.8100	6.8100	6.8100	+0.442%	1,475	-24.376%
2020-10-01	6.7800	6.7800	6.7800	6.7800	-4.909%	170	-24.041%
2020-09-22	7.1300	7.1300	7.1300	7.1300	+3.333%	300	-27.770%
2020-09-10	7.3300	7.3300	6.9000	6.9000	-3.226%	15,000	-25.362%
2020-09-01	7.1300	7.1300	7.1300	7.1300	-17.285%	200	-27.770%
2020-08-26	8.6200	8.6200	8.6200	8.6200	+7.081%	200	-40.255%
2020-08-14	8.0500	8.0500	8.0500	8.0500	+3.604%	601	-36.025%
2020-08-05	7.7700	7.7700	7.7700	7.7700	-7.610%	100	-33.719%
2020-07-30	8.4100	8.4100	8.4100	8.4100	+9.221%	101	-38.763%
2020-07-28	7.7000	7.7000	7.7000	7.7000	-14.729%	3,600	-33.117%
2020-07-06	9.0000	9.0300	9.0000	9.0300	+15.918%	300	-42.968%
2020-06-29	7.7900	7.7900	7.7900	7.7900	-10.971%	183	-33.890%
2020-06-12	8.7500	8.7500	8.7500	8.7500	-2.778%	305	-41.143%
2020-06-11	9.0000	9.0000	9.0000	9.0000	-0.552%	250	-42.778%
2020-06-10	10.0000	10.0000	9.0500	9.0500	-20.822%	200	-43.094%
2020-04-14	11.4500	11.8300	11.3800	11.4300	+14.874%	25,175	-54.943%
2020-04-09	9.9500	9.9500	9.9500	9.9500	-13.478%	100	-48.241%
2020-04-03	11.5000	11.5000	11.5000	11.5000	+4.545%	120	-55.217%
2020-04-02	11.0000	11.0000	11.0000	11.0000	+24.717%	1,000	-53.182%
2020-03-24	8.8200	8.8200	8.8200	8.8200	-3.501%	210	-41.610%
2020-03-23	9.3800	9.3800	9.1400	9.1400	+4.457%	853	-43.654%
2020-03-18	8.7500	8.9600	8.7500	8.7500	-18.071%	1,460	-41.143%
2020-03-13	11.0000	11.0000	10.6800	10.6800	-3.348%	666	-51.779%
2020-03-11	11.0500	11.0500	11.0500	11.0500	-4.080%	500	-53.394%
2020-03-06	11.5200	11.8200	11.5200	11.5200	+5.688%	2,778	-55.295%
2020-02-26	10.9000	10.9000	10.9000	10.9000	+5.825%	1,149	-52.752%
2020-02-24	10.3000	10.3000	10.3000	10.3000	-4.364%	275	-50.000%
2020-02-21	10.7700	10.7700	10.7700	10.7700	-0.646%	250	-52.182%
2020-02-20	10.8400	10.8400	10.8400	10.8400	-4.745%	250	-52.491%
2020-02-18	10.7800	11.3800	10.7800	11.3800	+17.805%	550	-54.745%
2020-02-03	9.8500	9.8500	9.6600	9.6600	-2.028%	1,644	-46.687%
2020-01-31	9.9000	9.9000	9.8600	9.8600	-1.202%	563	-47.769%
2020-01-30	9.9800	9.9800	9.9800	9.9800	-1.772%	378	-48.397%
2020-01-29	10.1600	10.1600	10.1600	10.1600	+0.594%	1,000	-49.311%
2020-01-28	10.2000	10.2000	10.1000	10.1000	-0.980%	6,050	-49.010%
2020-01-27	10.2000	10.2000	10.2000	10.2000	-1.544%	100	-49.510%
2020-01-24	10.3600	10.3600	10.3600	10.3600	-1.894%	190	-50.290%
2020-01-23	10.5000	10.5600	10.5000	10.5600	-7.853%	700	-51.231%
2020-01-02	11.4600	11.4600	11.4600	11.4600	+4.849%	184	-55.061%
2019-12-31	10.6200	10.9300	10.6200	10.9300	+0.092%	300	-52.882%
2019-12-27	10.9200	10.9200	10.6000	10.9200	+0.831%	450	-52.839%
2019-12-26	10.8300	10.8300	10.8300	10.8300	+1.026%	100	-52.447%
2019-12-20	10.7200	10.7200	10.7200	10.7200	+1.132%	104	-51.959%
2019-12-18	10.6000	10.6000	10.6000	10.6000	+2.913%	820	-51.415%
2019-12-13	10.3000	10.3000	10.3000	10.3000	+4.146%	2,309	-50.000%
2019-12-11	9.8900	9.8900	9.8900	9.8900	-2.369%	150	-47.927%
2019-12-10	10.1300	10.1300	10.1300	10.1300	-0.099%	200	-49.161%
2019-12-09	10.0000	10.1400	10.0000	10.1400	+3.469%	1,700	-49.211%
2019-12-05	9.8000	9.8000	9.8000	9.8000	-1.804%	260	-47.449%
2019-12-04	9.9000	10.1100	9.8900	9.9800	+0.402%	7,500	-48.397%
2019-12-03	9.9100	9.9400	9.8900	9.9400	-0.798%	5,262	-48.189%
2019-12-02	10.2600	10.2600	10.0000	10.0200	-3.654%	4,753	-48.603%
2019-11-22	10.4200	10.4200	10.4000	10.4000	-1.235%	1,142	-50.481%
2019-11-21	10.5300	10.5300	10.5300	10.5300	-0.941%	200	-51.092%
2019-11-20	10.6300	10.6300	10.6300	10.6300	+2.507%	251	-51.552%
2019-11-18	10.3700	10.3700	10.3700	10.3700	-5.556%	100	-50.338%
2019-11-15	10.8000	10.9800	10.8000	10.9800	+2.045%	466	-53.097%
2019-11-14	10.7600	10.7600	10.7600	10.7600	-0.463%	245	-52.138%
2019-11-13	10.8100	10.8100	10.8100	10.8100	+0.465%	360	-52.359%
2019-11-12	10.7600	10.7600	10.7600	10.7600	-6.840%	100	-52.138%
2019-11-07	11.5500	11.5500	11.5500	11.5500	0.000%	202	-55.411%
2019-11-05	11.5400	11.5500	11.5400	11.5500	+2.667%	200	-55.411%
2019-10-25	11.2500	11.2500	11.2500	11.2500	+3.401%	1,800	-54.222%
2019-10-23	10.8800	10.8800	10.8800	10.8800	-1.538%	100	-52.665%
2019-10-16	11.0500	11.0500	11.0500	11.0500	+0.913%	100	-53.394%
2019-10-09	10.9000	10.9500	10.9000	10.9500	-0.455%	340	-52.968%
2019-10-03	11.0000	11.0000	11.0000	11.0000	-1.698%	200	-53.182%
2019-09-26	11.1900	11.1900	11.1900	11.1900	-0.622%	102	-53.977%
2019-09-24	11.4000	11.4000	11.2600	11.2600	-9.413%	400	-54.263%
2019-09-13	12.4300	12.4300	12.4300	12.4300	+17.043%	200	-58.568%
2019-09-03	10.7400	10.7400	10.6200	10.6200	+1.627%	235	-51.507%
2019-08-16	10.9800	10.9800	10.4500	10.4500	-4.304%	800	-50.718%
2019-08-13	10.9200	10.9200	10.9200	10.9200	-0.091%	3,190	-52.839%
2019-08-08	10.9300	10.9300	10.9300	10.9300	-5.776%	150	-52.882%
2019-08-02	11.6000	11.6000	11.6000	11.6000	+0.259%	700	-55.603%
2019-08-01	11.5700	11.5700	11.5700	11.5700	-5.551%	700	-55.488%
2019-07-19	12.2500	12.2500	12.2500	12.2500	+1.913%	3,200	-57.959%
2019-07-18	12.1500	12.2200	12.0200	12.0200	+0.670%	12,455	-57.155%
2019-07-17	11.9000	11.9900	11.9000	11.9400	-0.417%	10,860	-56.868%
2019-07-16	11.9900	11.9900	11.9900	11.9900	+2.918%	189	-57.048%
2019-07-12	11.6500	11.6500	11.6500	11.6500	-0.086%	100	-55.794%
2019-07-11	11.6600	11.6600	11.6600	11.6600	-2.752%	100	-55.832%
2019-07-08	12.0000	12.0000	11.8900	11.9900	-6.182%	13,460	-57.048%
2019-06-18	12.7800	12.7800	12.7800	12.7800	-1.541%	500	-59.703%
2019-06-11	12.7900	12.9800	12.7900	12.9800	+8.347%	6,500	-60.324%
2019-05-21	11.9800	11.9800	11.9800	11.9800	+1.097%	285	-57.012%
2019-05-15	11.8500	11.8500	11.8500	11.8500	-1.085%	251	-56.540%
2019-05-03	11.9700	11.9800	11.9700	11.9800	+3.276%	1,100	-57.012%
2019-05-02	11.6000	11.6000	11.6000	11.6000	0.000%	2,000	-55.603%
2019-04-29	11.6000	11.6000	11.6000	11.6000	-4.996%	100	-55.603%
2019-04-18	12.2100	12.2100	12.2100	12.2100	-0.245%	5,000	-57.821%
2019-04-11	12.2400	12.2400	12.2400	12.2400	-2.314%	100	-57.925%
2019-04-10	12.4700	12.5300	12.4700	12.5300	-4.497%	400	-58.899%
2019-03-29	13.1200	13.1200	13.1200	13.1200	-2.671%	435	-60.747%
2019-03-26	13.4800	13.4800	13.4800	13.4800	-5.800%	115	-61.795%
2019-03-18	14.3100	14.3100	14.3100	14.3100	+0.351%	196	-64.011%
2019-03-15	14.2600	14.2600	14.2600	14.2600	-1.993%	196	-63.885%
2019-03-04	14.4500	14.5500	14.4500	14.5500	+4.526%	7,179	-64.605%
2019-02-20	13.9200	13.9200	13.9200	13.9200	+2.731%	200	-63.003%
2019-02-08	13.5500	13.5500	13.5500	13.5500	+1.727%	250	-61.993%
2019-02-07	13.3200	13.3200	13.3200	13.3200	-2.703%	182	-61.336%
2019-02-01	13.6900	13.6900	13.6900	13.6900	-3.592%	275	-62.381%
2019-01-15	14.2000	14.2000	14.2000	14.2000	+0.709%	115	-63.732%
2019-01-09	14.1000	14.1000	14.1000	14.1000	+0.858%	335	-63.475%
2019-01-07	13.9800	13.9800	13.9800	13.9800	+3.097%	2,080	-63.162%
2019-01-02	13.5600	13.5600	13.5600	13.5600	+0.148%	127	-62.021%
2018-12-31	13.5600	13.5600	13.5400	13.5400	+5.452%	1,000	-61.965%
2018-12-27	12.8400	12.8400	12.8400	12.8400	-5.588%	1,005	-59.891%
2018-12-19	13.6000	13.6000	13.6000	13.6000	+0.147%	100	-62.132%
2018-12-18	13.5800	13.5800	13.5800	13.5800	+4.542%	100	-62.077%
2018-12-07	12.9900	12.9900	12.9900	12.9900	-3.060%	100	-60.354%
2018-11-21	13.4000	13.4000	13.4000	13.4000	+1.824%	511	-61.567%
2018-11-13	13.1600	13.1600	13.1600	13.1600	+12.961%	2,858	-60.866%
2018-10-30	11.6500	11.6500	11.6500	11.6500	-0.597%	156	-55.794%
2018-10-29	11.7200	11.7200	11.7200	11.7200	-10.329%	191	-56.058%
2018-10-12	13.0700	13.0700	13.0700	13.0700	0.000%	2,000	-60.597%
2018-10-09	13.0700	13.0700	13.0700	13.0700	+0.538%	456	-60.597%
2018-10-08	13.0000	13.0000	13.0000	13.0000	+1.642%	300	-60.385%
2018-10-02	12.7900	12.7900	12.7900	12.7900	-4.266%	275	-59.734%
2018-09-27	13.1100	13.3600	13.1100	13.3600	+3.326%	1,900	-61.452%
2018-09-26	12.8500	12.9300	12.8500	12.9300	+4.866%	1,677	-60.170%
2018-09-18	12.3300	12.3300	12.3300	12.3300	+2.324%	500	-58.232%
2018-09-14	12.0600	12.0600	12.0500	12.0500	+0.837%	600	-57.261%
2018-09-04	11.9500	11.9500	11.9500	11.9500	+2.575%	100	-56.904%
2018-08-30	11.6500	11.6500	11.6500	11.6500	+2.463%	1,967	-55.794%
2018-08-28	11.3700	11.3700	11.3700	11.3700	-5.092%	880	-54.705%
2018-08-16	11.9800	11.9800	11.9800	11.9800	-4.160%	1,000	-57.012%
2018-08-08	12.3300	12.5000	12.3300	12.5000	+2.543%	4,668	-58.800%
2018-08-07	12.0700	12.1900	12.0700	12.1900	+6.092%	492	-57.752%
2018-07-26	11.4900	11.4900	11.4900	11.4900	-2.710%	1,577	-55.178%
2018-07-24	11.8100	11.8100	11.8100	11.8100	+16.240%	1,177	-56.393%
2018-07-23	10.1600	10.1600	10.1600	10.1600	+5.285%	636	-49.311%
2018-07-18	9.7100	9.7100	9.6500	9.6500	-2.130%	500	-46.632%
2018-07-17	9.8600	9.8600	9.8600	9.8600	+3.463%	212	-47.769%
2018-07-16	9.6300	9.6300	9.5300	9.5300	-2.854%	1,201	-45.960%
2018-07-09	9.8100	9.8100	9.8100	9.8100	+1.238%	1,945	-47.503%
2018-07-06	9.6900	9.6900	9.6900	9.6900	-3.100%	324	-46.852%
2018-07-03	9.9900	10.0000	9.9900	10.0000	+0.402%	500	-48.500%
2018-06-27	10.0000	10.0000	9.9600	9.9600	-0.896%	1,000	-48.293%
2018-06-25	10.0500	10.0500	10.0500	10.0500	-4.920%	400	-48.756%
2018-06-20	10.5700	10.5700	10.5700	10.5700	-1.030%	1,117	-51.277%
2018-06-18	10.6800	10.6800	10.6800	10.6800	-4.129%	109	-51.779%
2018-06-11	11.1400	11.1400	11.1400	11.1400	+0.270%	1,100	-53.770%
2018-05-29	11.1100	11.1100	11.1100	11.1100	-4.553%	1,000	-53.645%
2018-05-18	11.6400	11.6400	11.6400	11.6400	-0.936%	100	-55.756%
2018-05-17	11.7500	11.7500	11.7500	11.7500	-0.424%	500	-56.170%
2018-05-16	11.8500	11.8500	11.8000	11.8000	+1.114%	1,500	-56.356%
2018-05-08	11.6700	11.6700	11.6700	11.6700	0.000%	1,000	-55.870%
2018-04-30	11.6500	11.6700	11.6000	11.6700	+2.368%	1,261	-55.870%
2018-04-27	11.2300	11.4000	11.2300	11.4000	+2.334%	520	-54.825%
2018-04-26	11.1400	11.1400	11.1400	11.1400	+3.053%	100	-53.770%
2018-04-11	10.8100	10.8100	10.8100	10.8100	+2.562%	4,526	-52.359%
2018-04-10	10.5000	10.5400	10.5000	10.5400	0.000%	325	-51.139%
2018-04-09	10.6000	10.6300	10.5400	10.5400	-0.566%	2,145	-51.139%
2018-04-03	10.1200	10.6000	10.1200	10.6000	+5.368%	8,650	-51.415%
2018-03-29	9.9400	10.0600	9.9400	10.0600	+0.600%	750	-48.807%
2018-03-26	10.0000	10.0000	9.9900	10.0000	0.000%	1,550	-48.500%
2018-03-23	10.0100	10.0100	10.0000	10.0000	-3.382%	536	-48.500%
2018-03-21	10.3500	10.3500	10.3500	10.3500	+0.291%	1,420	-50.242%
2018-03-20	10.3200	10.3200	10.3200	10.3200	-1.338%	400	-50.097%
2018-03-15	10.4600	10.4600	10.4600	10.4600	+1.850%	500	-50.765%
2018-03-07	10.2200	10.2700	10.2200	10.2700	-0.484%	1,175	-49.854%
2018-03-05	10.3200	10.3200	10.3200	10.3200	-0.097%	412	-50.097%
2018-03-01	10.3300	10.3300	10.3300	10.3300	-3.458%	450	-50.145%
2018-02-27	10.7000	10.7000	10.7000	10.7000	0.000%	313	-51.869%
2018-02-23	10.8800	10.8800	10.7000	10.7000	+2.099%	1,351	-51.869%
2018-02-20	10.4400	10.4800	10.4100	10.4800	-1.504%	1,913	-50.859%
2018-02-16	10.6400	10.6400	10.6400	10.6400	+0.758%	200	-51.598%
2018-02-12	10.2300	10.5600	10.2300	10.5600	+0.095%	2,649	-51.231%
2018-02-09	10.5300	10.5500	10.5300	10.5500	-2.315%	1,352	-51.185%
2018-02-08	11.1800	11.1800	10.8000	10.8000	-5.512%	513	-52.315%
2018-02-07	11.4300	11.4300	11.4300	11.4300	-1.039%	350	-54.943%
2018-02-06	11.5600	11.5600	11.5500	11.5500	-2.778%	451	-55.411%
2018-02-05	11.4900	11.8800	11.4900	11.8800	+3.036%	1,469	-56.650%
2018-02-02	11.6900	11.6900	11.5300	11.5300	-3.837%	9,355	-55.334%
2018-02-01	12.0300	12.0800	11.9900	11.9900	-2.122%	4,300	-57.048%
2018-01-30	12.2500	12.2500	12.2500	12.2500	-1.843%	200	-57.959%
2018-01-29	12.4800	12.4800	12.4800	12.4800	+1.463%	120	-58.734%
2018-01-25	12.3000	12.3000	12.3000	12.3000	+0.655%	500	-58.130%
2018-01-23	12.2200	12.2200	12.2200	12.2200	+1.749%	1,000	-57.856%
2018-01-22	12.0100	12.0100	12.0100	12.0100	-2.437%	731	-57.119%
2018-01-18	12.2500	12.3100	12.2500	12.3100	+2.413%	8,211	-58.164%
2018-01-17	12.0100	12.0200	12.0000	12.0200	+1.435%	1,050	-57.155%
2018-01-16	11.9300	11.9300	11.8500	11.8500	+0.851%	1,118	-56.540%
2018-01-12	11.9300	11.9300	11.7500	11.7500	-1.674%	600	-56.170%
2018-01-10	11.9500	11.9500	11.9500	11.9500	+0.420%	1,800	-56.904%
2018-01-05	11.9000	11.9000	11.9000	11.9000	0.000%	1,000	-56.723%
2018-01-04	11.8800	11.9000	11.8800	11.9000	+2.941%	1,492	-56.723%
2017-12-29	11.5600	11.5600	11.5600	11.5600	-0.345%	450	-55.450%
2017-12-22	11.6100	11.6100	11.6000	11.6000	-0.258%	700	-55.603%
2017-12-21	11.6500	11.6500	11.6300	11.6300	+1.043%	3,675	-55.718%
2017-12-20	11.5100	11.5100	11.5100	11.5100	-0.260%	100	-55.256%
2017-12-19	11.4600	11.5400	11.4600	11.5400	-0.603%	3,109	-55.373%
2017-12-18	11.6100	11.6100	11.6100	11.6100	-0.684%	200	-55.642%
2017-12-14	11.6200	11.6900	11.6200	11.6900	-0.932%	1,020	-55.945%
2017-12-13	11.8000	11.8000	11.8000	11.8000	+1.288%	400	-56.356%
2017-12-12	11.6900	11.6900	11.6500	11.6500	-0.086%	435	-55.794%
2017-12-11	11.6600	11.6600	11.6600	11.6600	+0.172%	1,500	-55.832%
2017-12-08	11.6000	11.6400	11.3800	11.6400	+2.285%	1,380	-55.756%
2017-12-07	11.5100	11.5100	11.3300	11.3800	-2.652%	2,914	-54.745%
2017-12-04	11.6900	11.6900	11.6900	11.6900	-0.932%	500	-55.945%
2017-12-01	11.8700	11.8700	11.8000	11.8000	-0.506%	1,211	-56.356%
2017-11-30	11.8600	11.8600	11.8600	11.8600	+2.773%	1,500	-56.577%
2017-11-29	11.5400	11.5400	11.5400	11.5400	+0.087%	300	-55.373%
2017-11-28	11.5300	11.5300	11.5300	11.5300	-1.115%	200	-55.334%
2017-11-27	11.7000	11.7000	11.6600	11.6600	-2.427%	1,430	-55.832%
2017-11-24	11.9500	11.9500	11.9500	11.9500	+3.553%	260	-56.904%
2017-11-22	11.5400	11.5400	11.5400	11.5400	0.000%	807	-55.373%
2017-11-21	11.5400	11.5400	11.5400	11.5400	-0.259%	100	-55.373%
2017-11-20	11.5900	11.5900	11.5700	11.5700	-2.363%	300	-55.488%
2017-11-15	11.8500	11.8500	11.8500	11.8500	-1.168%	200	-56.540%
2017-11-14	12.0000	12.0000	11.9900	11.9900	-1.317%	1,564	-57.048%
2017-11-13	12.1500	12.1500	12.1500	12.1500	-0.246%	750	-57.613%
2017-11-10	12.1800	12.1800	12.1000	12.1800	-0.571%	2,150	-57.718%
2017-11-07	12.2900	12.2900	12.2500	12.2500	-3.009%	2,703	-57.959%
2017-11-03	12.6300	12.6300	12.6300	12.6300	+1.446%	526	-59.224%
2017-11-02	12.5000	12.5000	12.4500	12.4500	-0.797%	227	-58.635%
2017-11-01	12.5200	12.5500	12.5200	12.5500	+0.080%	700	-58.964%
2017-10-31	12.6900	12.6900	12.5400	12.5400	-1.415%	1,600	-58.931%
2017-10-30	12.7000	12.7200	12.7000	12.7200	-1.319%	4,704	-59.513%
2017-10-27	12.8900	12.8900	12.8900	12.8900	+1.817%	100	-60.047%
2017-10-26	12.7000	12.7000	12.6600	12.6600	-0.939%	630	-59.321%
2017-10-25	12.6400	12.7800	12.6400	12.7800	+1.833%	1,805	-59.703%
2017-10-24	12.7000	12.7000	12.5400	12.5500	-1.569%	3,300	-58.964%
2017-10-23	12.8400	12.8400	12.7500	12.7500	-1.392%	1,250	-59.608%
2017-10-20	12.5800	12.9300	12.5800	12.9300	+0.388%	400	-60.170%
2017-10-19	12.9200	12.9200	12.7900	12.8800	-0.541%	2,563	-60.016%
2017-10-18	12.9500	12.9500	12.9500	12.9500	-0.077%	325	-60.232%
2017-10-17	13.0600	13.0600	12.9600	12.9600	-1.220%	900	-60.262%
2017-10-16	13.1200	13.1200	13.1200	13.1200	+2.022%	1,100	-60.747%
2017-10-12	12.9900	12.9900	12.6100	12.8600	-0.618%	3,200	-59.953%
2017-10-11	12.9500	12.9500	12.9100	12.9400	+0.700%	3,500	-60.201%
2017-10-10	12.8800	12.8800	12.7500	12.8500	+0.156%	3,000	-59.922%
2017-10-09	12.8600	12.8600	12.7800	12.8300	+0.313%	617	-59.860%
2017-10-06	12.8300	12.8300	12.7900	12.7900	+0.314%	1,720	-59.734%
2017-10-05	12.8500	12.8500	12.7400	12.7500	+1.837%	3,420	-59.608%
2017-10-03	12.8700	12.8700	12.5200	12.5200	-2.188%	3,412	-58.866%
2017-10-02	12.8000	12.9800	12.7800	12.8000	+1.668%	6,450	-59.766%
2017-09-29	12.4700	12.5900	12.4700	12.5900	+1.614%	9,650	-59.095%
2017-09-28	12.3900	12.3900	12.3900	12.3900	-0.880%	1,500	-58.434%
2017-09-27	12.5000	12.5000	12.5000	12.5000	+0.725%	1,500	-58.800%
2017-09-25	12.4100	12.4100	12.4100	12.4100	-0.720%	1,370	-58.501%
2017-09-22	12.5000	12.5000	12.5000	12.5000	-1.420%	2,000	-58.800%
2017-09-21	12.6800	12.6800	12.6800	12.6800	-0.079%	1,000	-59.385%
2017-09-20	12.8400	12.8400	12.6800	12.6900	0.000%	2,775	-59.417%
2017-09-19	12.6900	12.6900	12.6900	12.6900	0.000%	700	-59.417%
2017-09-18	12.6900	12.6900	12.6900	12.6900	+1.196%	3,750	-59.417%
2017-09-15	12.5400	12.6200	12.5400	12.5400	-1.415%	3,684	-58.931%
2017-09-14	12.7200	12.7200	12.7200	12.7200	-1.472%	2,000	-59.513%
2017-09-13	12.7400	12.9100	12.5800	12.9100	+0.155%	4,600	-60.108%
2017-09-12	12.8900	12.8900	12.8900	12.8900	+1.019%	160	-60.047%
2017-09-07	12.6500	12.7600	12.6500	12.7600	-1.467%	4,520	-59.639%
2017-09-06	12.9500	12.9500	12.9500	12.9500	-0.538%	1,200	-60.232%
2017-09-05	13.0200	13.0200	13.0200	13.0200	-0.762%	3,370	-60.445%
2017-09-01	13.1200	13.1200	13.1200	13.1200	+0.536%	1,000	-60.747%
2017-08-31	13.0500	13.0500	13.0500	13.0500	+1.241%	1,000	-60.536%
2017-08-30	12.8900	12.8900	12.8900	12.8900	-0.309%	2,000	-60.047%
2017-08-29	12.9300	12.9300	12.9300	12.9300	-0.615%	1,605	-60.170%
2017-08-28	13.0100	13.0100	13.0100	13.0100	+2.360%	1,000	-60.415%
2017-08-23	12.7100	12.7100	12.7100	12.7100	+1.680%	1,098	-59.481%
2017-08-22	12.5400	12.5400	12.5000	12.5000	-4.798%	7,500	-58.800%
2017-08-07	13.1300	13.1300	13.1300	13.1300	-1.204%	1,355	-60.777%
2017-08-04	13.3500	13.3500	13.2900	13.2900	+1.219%	748	-61.249%
2017-08-03	13.1300	13.1300	13.1300	13.1300	-2.307%	2,000	-60.777%
2017-07-31	13.4400	13.4400	13.4400	13.4400	-0.074%	289	-61.682%
2017-07-24	13.4500	13.4500	13.4500	13.4500	-2.111%	166	-61.710%
2017-07-18	13.5000	13.7400	13.5000	13.7400	+1.477%	2,000	-62.518%
2017-07-14	13.5400	13.5400	13.5400	13.5400	+3.675%	2,000	-61.965%
2017-07-03	13.0200	13.0600	13.0200	13.0600	+0.153%	4,400	-60.567%
2017-06-23	13.0400	13.0400	13.0400	13.0400	0.000%	549	-60.506%
2017-06-19	13.0400	13.0400	13.0400	13.0400	+0.617%	783	-60.506%
2017-06-15	12.9800	12.9800	12.9600	12.9600	+1.092%	375	-60.262%
2017-06-12	13.1800	13.1800	12.8200	12.8200	-3.536%	1,904	-59.828%
2017-06-09	13.2900	13.2900	13.2900	13.2900	+0.530%	500	-61.249%
2017-06-05	13.2200	13.2200	13.2200	13.2200	-2.074%	202	-61.044%
2017-06-02	13.5100	13.5100	13.5000	13.5000	-1.603%	2,772	-61.852%
2017-06-01	13.7000	13.7200	13.7000	13.7200	-1.010%	2,875	-62.464%
2017-05-31	13.8500	13.8600	13.8500	13.8600	+1.242%	200	-62.843%
2017-05-30	13.6900	13.6900	13.6900	13.6900	-0.146%	1,500	-62.381%
2017-05-23	13.6700	13.7100	13.6700	13.7100	-2.001%	1,625	-62.436%
2017-05-22	13.8100	13.9900	13.8100	13.9900	+0.287%	3,002	-63.188%
2017-05-19	13.9500	13.9500	13.9500	13.9500	+1.381%	1,000	-63.082%
2017-05-17	13.7600	13.7600	13.7600	13.7600	-0.722%	215	-62.573%
2017-05-16	13.8600	13.8600	13.8600	13.8600	-3.077%	247	-62.843%
2017-05-15	14.3000	14.3000	14.3000	14.3000	-1.311%	1,000	-63.986%
2017-05-12	14.4900	14.4900	14.4900	14.4900	+1.400%	895	-64.458%
2017-05-11	14.2900	14.2900	14.2900	14.2900	+3.401%	1,195	-63.961%
2017-05-05	13.8200	13.8200	13.8200	13.8200	-0.072%	175	-62.735%
2017-05-04	14.1300	14.1300	13.8300	13.8300	-2.947%	1,140	-62.762%
2017-05-01	14.0400	14.2500	14.0400	14.2500	+0.707%	3,143	-63.860%
2017-04-28	14.1500	14.1500	14.1500	14.1500	+0.142%	300	-63.604%
2017-04-24	14.0900	14.1300	14.0900	14.1300	+1.073%	7,642	-63.553%
2017-04-20	13.9800	13.9800	13.9800	13.9800	-2.917%	740	-63.162%
2017-04-04	14.4000	14.4000	14.4000	14.4000	-0.346%	1,300	-64.236%
2017-03-31	14.4500	14.4500	14.4500	14.4500	-3.602%	150	-64.360%
2017-03-30	14.8800	14.9900	14.8800	14.9900	-1.769%	2,232	-65.644%
2017-03-23	15.0000	15.2600	15.0000	15.2600	+1.598%	6,400	-66.252%
2017-03-21	15.0200	15.0200	15.0200	15.0200	+1.213%	200	-65.712%
2017-03-09	14.8400	14.8400	14.8400	14.8400	+1.993%	700	-65.296%
2017-03-08	14.5200	14.5500	14.5200	14.5500	+1.323%	1,382	-64.605%
2017-03-03	14.3600	14.3600	14.3600	14.3600	-2.907%	700	-64.136%
2017-02-22	14.7900	14.7900	14.7900	14.7900	+7.877%	100	-65.179%
2017-02-06	13.7100	13.7100	13.7100	13.7100	-1.931%	860	-62.436%
2017-01-25	13.9800	13.9800	13.9800	13.9800	0.000%	3,500	-63.162%
2017-01-24	13.9800	13.9800	13.9800	13.9800	+2.643%	1,400	-63.162%
2017-01-23	13.6200	13.6200	13.6200	13.6200	+0.368%	100	-62.188%
2017-01-19	13.5700	13.5700	13.5700	13.5700	+0.519%	2,000	-62.049%
2017-01-18	13.3200	13.5000	13.3200	13.5000	+4.167%	3,700	-61.852%
2017-01-17	12.9600	12.9600	12.9600	12.9600	-5.814%	200	-60.262%
2017-01-13	13.7600	13.7600	13.7600	13.7600	+0.658%	200	-62.573%
2017-01-12	13.6700	13.6700	13.6700	13.6700	+1.485%	200	-62.326%
2017-01-11	13.4700	13.4700	13.4700	13.4700	+2.433%	2,600	-61.767%
2017-01-10	13.1500	13.1500	13.1500	13.1500	-1.128%	500	-60.837%
2017-01-09	13.3000	13.3000	13.3000	13.3000	-0.225%	200	-61.278%
2017-01-05	13.3300	13.3300	13.3300	13.3300	+2.855%	1,000	-61.365%
2017-01-03	12.9600	12.9600	12.9600	12.9600	-0.384%	195	-60.262%
2016-12-30	13.0100	13.0100	13.0100	13.0100	+5.004%	210	-60.415%
2016-12-20	12.3900	12.3900	12.3900	12.3900	-4.028%	200	-58.434%
2016-12-19	13.0300	13.0300	12.8000	12.9100	-1.526%	1,600	-60.108%
2016-12-16	12.8600	13.1100	12.8600	13.1100	+1.944%	1,310	-60.717%
2016-12-15	12.8600	12.8600	12.8600	12.8600	-1.907%	200	-59.953%
2016-12-13	13.1100	13.1100	13.1100	13.1100	+0.924%	100	-60.717%
2016-12-12	12.9900	13.0700	12.9900	12.9900	-4.062%	1,200	-60.354%
2016-12-09	13.5400	13.5400	13.5400	13.5400	-4.982%	500	-61.965%
2016-12-07	14.4000	14.4000	13.9000	14.2500	+4.319%	5,800	-63.860%
2016-12-06	14.1400	14.1400	13.6600	13.6600	-3.052%	3,600	-62.299%
2016-12-05	13.9300	14.2700	13.9300	14.0900	-0.775%	6,400	-63.449%
2016-12-02	14.2000	14.2000	14.0000	14.2000	+0.282%	1,700	-63.732%
2016-12-01	14.1600	14.3300	14.0000	14.1600	+1.143%	8,500	-63.630%
2016-11-30	14.0000	14.2000	14.0000	14.0000	-4.241%	5,900	-63.214%
2016-11-29	14.8000	14.8000	14.6200	14.6200	-1.549%	8,950	-64.774%
2016-11-28	14.7800	14.9000	14.7800	14.8500	+1.573%	2,000	-65.320%
2016-11-23	14.6200	14.6200	14.6200	14.6200	+1.457%	1,000	-64.774%
2016-11-22	14.4100	14.4100	14.4100	14.4100	+1.265%	1,750	-64.261%
2016-11-21	14.2300	14.2300	14.2300	14.2300	+0.565%	320	-63.809%
2016-11-15	14.1500	14.1500	14.1500	14.1500	-2.414%	1,000	-63.604%
2016-11-14	14.5800	14.5800	14.5000	14.5000	+5.762%	4,400	-64.483%
2016-11-10	13.7100	13.7100	13.7100	13.7100	+4.259%	100	-62.436%
2016-11-09	13.5000	13.5000	13.1500	13.1500	+0.612%	492	-60.837%
2016-11-08	13.4700	13.4700	13.0700	13.0700	-1.135%	1,100	-60.597%
2016-11-07	13.2200	13.2200	13.2200	13.2200	+4.754%	600	-61.044%
2016-11-02	12.6200	12.6200	12.6200	12.6200	-1.560%	1,500	-59.192%
2016-10-24	12.8200	12.8200	12.8200	12.8200	+6.656%	400	-59.828%
2016-10-14	12.0200	12.0200	12.0200	12.0200	+4.250%	1,000	-57.155%

.dark-mode .S2gk8Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S2gk8Y{ color: #333333; background-color: white; border: 2px solid #333333; }CWYCYChina Railway Construction Corporation Ltd Unsponsored ADR representing H Shares (China)stock OTC

CWYCY
China Railway Construction Corporation Ltd Unsponsored ADR representing H Shares (China)
stock OTC