Citic Securities Co Historical Data - CI9

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.18	-7.08661417323	2.54	2.54	2.54	826	2.54	DE
4	-0.28	-10.6060606061	2.64	2.7	2.54	911	2.63293368	DE
12	-0.16	-6.34920634921	2.52	3.12	2.52	1489	2.75069609	DE
26	1	73.5294117647	1.36	3.78	1.33	2550	2.72300471	DE
52	0.48	25.5319148936	1.88	3.78	1.33	1732	2.63557134	DE
156	0.45	23.5602094241	1.91	3.78	1.33	1974	2.4542611	DE
260	0.45	23.5602094241	1.91	3.78	1.33	1974	2.4542611	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	2.54	0	0.00	2.54	2.54	2.54	0
1736458020	2.54	0	0.00	2.54	2.54	2.54	0
1736371620	2.54	0	0.00	2.54	2.54	2.54	0
1736285220	2.54	0	0.00	2.54	2.54	2.54	0
1736198820	2.54	-0.1	-3.79	2.54	2.54	2.54	826
1735939620	2.64	0	0.00	2.64	2.64	2.64	0
1735853220	2.64	0	0.00	2.64	2.64	2.64	0
1735594020	2.64	0	0.00	2.64	2.64	2.64	2
1735334820	2.64	-0.02	-0.75	2.7	2.7	2.64	485
1734989220	2.66	0.02	0.76	2.66	2.66	2.66	2521
1734730020	2.64	0	0.00	2.64	2.64	2.64	0
1734643620	2.64	0	0.00	2.64	2.64	2.64	0
1734557220	2.64	0	0.00	2.64	2.64	2.64	0
1734470820	2.64	0	0.00	2.64	2.64	2.64	0
1734384420	2.64	-0.12	-4.35	2.64	2.64	2.64	720
1734125220	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1734038820	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1733952420	2.7599999	0	0.00	2.7599999	2.7599999	2.7599999	0
1733866020	2.7599999	0.14	5.34	2.7599999	2.7599999	2.7599999	465
1733779620	2.62	0	0.00	2.62	2.62	2.62	0
1733520420	2.62	0	0.00	2.62	2.62	2.62	0
1733434020	2.62	0	0.00	2.62	2.62	2.62	0
1733347620	2.62	0	0.00	2.62	2.62	2.62	0
1733261220	2.62	0	0.00	2.62	2.62	2.62	0
1733174820	2.62	0	0.00	2.62	2.62	2.62	0
1732915620	2.62	0	0.00	2.62	2.62	2.62	0
1732829220	2.62	0	0.00	2.62	2.62	2.62	0
1732742820	2.62	0	0.00	2.62	2.62	2.62	0
1732656420	2.62	0	0.00	2.62	2.62	2.62	0
1732570020	2.62	-0.12	-4.38	2.62	2.62	2.62	100
1732310820	2.74	0	0.00	2.74	2.74	2.74	0
1732224420	2.74	0.04	1.48	2.74	2.74	2.74	2000
1732138020	2.7	0	0.00	2.7	2.7	2.7	0
1732051620	2.7	0	0.00	2.7	2.7	2.7	0
1731965220	2.7	-0.14	-4.93	2.7	2.7	2.7	5213
1731706020	2.84	0	0.00	2.84	2.84	2.84	0
1731619620	2.84	0	0.00	2.84	2.84	2.84	0
1731533220	2.84	0	0.00	2.84	2.84	2.84	0
1731446820	2.84	-0.12	-4.05	2.84	2.84	2.84	3213
1731360420	2.96	0	0.00	2.96	2.96	2.96	0
1731101220	2.96	-0.16	-5.13	2.96	2.96	2.96	2000
1731014760	3.12	0.6	23.81	3.12	3.12	3.12	903
1730924760	2.52	0	0.00	2.52	2.52	2.52	0
1730838360	2.52	0	0.00	2.52	2.52	2.52	0
1730751960	2.52	0	0.00	2.52	2.52	2.52	0
1730492760	2.52	0	0.00	2.52	2.52	2.52	0
1730406360	2.52	0	0.00	2.52	2.52	2.52	0
1730319960	2.52	0	0.00	2.52	2.52	2.52	0
1730233560	2.52	0	0.00	2.52	2.52	2.52	0
1730147160	2.52	0	0.00	2.52	2.52	2.52	0
1729887960	2.52	0	0.00	2.52	2.52	2.52	0
1729801560	2.52	0	0.00	2.52	2.52	2.52	0
1729715160	2.52	0	0.00	2.52	2.52	2.52	0
1729628760	2.52	0	0.00	2.52	2.52	2.52	0
1729542360	2.52	0	0.00	2.52	2.52	2.52	0
1729283160	2.52	0.14	5.88	2.52	2.52	2.52	903
1729196760	2.38	0	0.00	2.38	2.38	2.38	0
1729110360	2.38	0	0.00	2.38	2.38	2.38	0
1729023960	2.38	-0.12	-4.80	2.38	2.38	2.38	903
1728937560	2.5	0	0.00	2.5	2.5	2.5	0
1728678360	2.5	-0.08	-3.10	2.5	2.5	2.5	3000

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Citic Securities Co (CI9)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Citic Securities Co (CI9) Historical

Citic Securities Co (CI9)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free