Citic Securities Co (CI9)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -1.47058823529 | 1.36 | 1.36 | 1.36 | 598 | 1.36 | DE |
| 4 | -0.11 | -7.58620689655 | 1.45 | 1.45 | 1.36 | 430 | 1.39094647 | DE |
| 12 | -0.2 | -12.987012987 | 1.54 | 1.65 | 1.36 | 207 | 1.42601208 | DE |
| 26 | -0.54 | -28.7234042553 | 1.88 | 1.88 | 1.36 | 332 | 1.4003032 | DE |
| 52 | -0.57 | -29.8429319372 | 1.91 | 1.91 | 1.36 | 1196 | 1.7191264 | DE |
| 156 | -0.57 | -29.8429319372 | 1.91 | 1.91 | 1.36 | 1196 | 1.7191264 | DE |
| 260 | -0.57 | -29.8429319372 | 1.91 | 1.91 | 1.36 | 1196 | 1.7191264 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721075160 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1720815960 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1720729560 | 1.36 | -0.04 | -2.86 | 1.36 | 1.36 | 1.36 | 598 |
| 1720643220 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1720556820 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1720470420 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1720211220 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1720124820 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1720038420 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1719952020 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1719865620 | 1.4 | -0.05 | -3.45 | 1.4 | 1.4 | 1.4 | 446 |
| 1719606420 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1719520020 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1719433620 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1719347220 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
| 1719260820 | 1.45 | -0.02 | -1.36 | 1.45 | 1.45 | 1.45 | 245 |
| 1719001620 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1718915220 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1718828820 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1718742420 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1718656020 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 25 |
| 1718396820 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1718310420 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1718224020 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1718137620 | 1.47 | -0.01 | -0.68 | 1.47 | 1.47 | 1.47 | 36 |
| 1718051220 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1717792020 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1717705620 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1717619220 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1717532820 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1717446420 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1717187220 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1717100820 | 1.48 | -0.17 | -10.30 | 1.48 | 1.48 | 1.48 | 111 |
| 1717014360 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1716927960 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1716841560 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1716582360 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1716495960 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1716409560 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1716323160 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1716236760 | 1.65 | 0.11 | 7.14 | 1.65 | 1.65 | 1.65 | 131 |
| 1715977560 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1715891160 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1715804760 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1715718360 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1715631960 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1715372760 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1715286360 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1715199960 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1715113560 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1715027160 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1714767960 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1714681560 | 1.54 | 0.17 | 12.41 | 1.54 | 1.54 | 1.54 | 63 |
| 1714508820 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1714422420 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1714163220 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1714076820 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1713990420 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1713904020 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1713817620 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1713558420 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1713472020 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 23 |
| 1713333600 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1713247200 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
