China Citic Bank (OP: CHCJY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 01, 2024 | 10.71 | 0 | +0.03(+0.23%) | |||
| Mar 28, 2024 | 10.75 | 10.75 | 10.40 | 10.69 | 1,541 | -0.07(-0.70%) |
| Mar 22, 2024 | 10.76 | 21 | +0.02(+0.14%) | |||
| Mar 21, 2024 | 10.64 | 10.99 | 10.64 | 10.74 | 1,113 | +0.46(+4.42%) |
| Feb 16, 2024 | 10.29 | 0 | +0.00(+0.04%) | |||
| Feb 12, 2024 | 10.29 | 4 | +0.30(+2.96%) | |||
| Feb 09, 2024 | 9.770 | 9.990 | 9.726 | 9.990 | 1,702 | -0.16(-1.58%) |
| Feb 06, 2024 | 10.15 | 1 | +1.07(+11.78%) | |||
| Jan 18, 2024 | 9.080 | 96 | -0.37(-3.92%) | |||
| Jan 12, 2024 | 9.450 | 2 | +0.38(+4.19%) | |||
| Jan 04, 2024 | 9.070 | 3 | -0.44(-4.63%) | |||
| Jan 02, 2024 | 9.510 | 8 | +0.29(+3.15%) | |||
| Dec 26, 2023 | 9.220 | 0 | +0.24(+2.67%) | |||
| Dec 22, 2023 | 9.250 | 9.250 | 8.980 | 8.980 | 2,314 | -0.07(-0.77%) |
| Dec 12, 2023 | 9.050 | 7 | +0.42(+4.82%) | |||
| Dec 07, 2023 | 8.634 | 0 | -0.39(-4.28%) | |||
| Nov 28, 2023 | 9.020 | 102 | +0.06(+0.67%) | |||
| Nov 14, 2023 | 8.960 | 0 | +0.09(+0.96%) | |||
| Oct 30, 2023 | 8.875 | 46 | -0.24(-2.63%) | |||
| Oct 25, 2023 | 9.115 | 91 | +0.12(+1.33%) | |||
| Oct 24, 2023 | 8.975 | 8.995 | 8.975 | 8.995 | 3,271 | -0.09(-0.94%) |
| Oct 23, 2023 | 9.055 | 9.080 | 9.055 | 9.080 | 3,145 | +0.04(+0.39%) |
| Oct 20, 2023 | 8.915 | 9.045 | 8.915 | 9.045 | 2,787 | -0.26(-2.74%) |
| Oct 17, 2023 | 9.300 | 7 | +0.03(+0.32%) | |||
| Oct 09, 2023 | 9.270 | 7 | -0.01(-0.05%) | |||
| Oct 02, 2023 | 9.275 | 21 | +0.12(+1.31%) | |||
| Sep 29, 2023 | 9.150 | 9.155 | 9.150 | 9.155 | 2,601 | +0.31(+3.49%) |
| Sep 15, 2023 | 8.846 | 0 | +0.21(+2.44%) | |||
| Aug 31, 2023 | 8.636 | 1 | -0.21(-2.42%) | |||
| Aug 25, 2023 | 8.850 | 0 | +0.11(+1.20%) | |||
| Aug 23, 2023 | 8.745 | 0 | -0.05(-0.57%) | |||
| Aug 22, 2023 | 8.795 | 8.795 | 8.795 | 8.795 | 106 | +0.08(+0.92%) |
| Aug 21, 2023 | 8.560 | 8.715 | 8.560 | 8.715 | 234 | +0.13(+1.50%) |
| Aug 15, 2023 | 8.586 | 0 | -0.65(-7.04%) | |||
| Jul 26, 2023 | 9.236 | 35 | +0.16(+1.72%) | |||
| Jul 06, 2023 | 9.080 | 1 | -0.30(-3.20%) | |||
| Jul 05, 2023 | 9.070 | 9.380 | 9.070 | 9.380 | 1,006 | -0.07(-0.74%) |
| Jun 28, 2023 | 9.450 | 42 | +0.42(+4.61%) | |||
| Jun 26, 2023 | 9.033 | 0 | -0.49(-5.11%) | |||
| Jun 23, 2023 | 9.520 | 9.520 | 9.520 | 9.520 | 205 | -0.91(-8.72%) |
| Jun 22, 2023 | 10.43 | 10.43 | 10.35 | 10.43 | 4,549 | +0.22(+2.15%) |
| Jun 21, 2023 | 10.45 | 10.45 | 10.21 | 10.21 | 705 | -0.27(-2.58%) |
| Jun 20, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 501 | +0.00(+0.00%) |
| Jun 16, 2023 | 10.48 | 10.48 | 10.48 | 10.48 | 101 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
