China Internet Nationwide Financial Services Inc (NQ: CIFS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	0.5800	0.6398	0.5700	0.6127	80,100	-0.02(-3.51%)
Feb 27, 2020	0.6899	0.6899	0.5712	0.6350	107,090	-0.06(-9.27%)
Feb 26, 2020	0.6989	0.7148	0.6700	0.6999	33,537	+0.01(+0.78%)
Feb 25, 2020	0.6968	0.7500	0.6900	0.6945	38,859	+0.00(+0.64%)
Feb 24, 2020	0.7000	0.7361	0.6600	0.6901	136,942	-0.05(-6.59%)
Feb 21, 2020	0.7374	0.7888	0.7150	0.7388	29,100	-0.01(-0.82%)
Feb 20, 2020	0.7093	0.7500	0.7000	0.7449	68,806	+0.02(+3.26%)
Feb 19, 2020	0.7100	0.7350	0.7000	0.7214	49,001	-0.01(-0.85%)
Feb 18, 2020	0.7800	0.7900	0.6623	0.7276	123,341	-0.01(-1.68%)
Feb 14, 2020	0.7800	0.7900	0.7300	0.7400	140,400	-0.05(-6.33%)
Feb 13, 2020	0.8100	0.8109	0.7711	0.7900	36,108	+0.00(+0.00%)
Feb 12, 2020	0.8000	0.8197	0.7800	0.7900	42,856	-0.02(-2.23%)
Feb 11, 2020	0.8100	0.8199	0.7801	0.8080	58,610	-0.01(-0.97%)
Feb 10, 2020	0.8306	0.8580	0.7900	0.8159	96,201	-0.00(-0.50%)
Feb 07, 2020	0.8800	0.8899	0.8100	0.8200	47,600	-0.05(-5.75%)
Feb 06, 2020	0.8400	0.8700	0.8400	0.8700	40,374	+0.04(+4.57%)
Feb 05, 2020	0.8240	0.8799	0.8100	0.8320	111,934	+0.02(+2.72%)
Feb 04, 2020	0.8000	0.8200	0.8000	0.8100	32,941	+0.01(+1.63%)
Feb 03, 2020	0.8072	0.8360	0.7700	0.7970	116,533	-0.00(-0.38%)
Jan 31, 2020	0.8100	0.8500	0.8000	0.8000	103,400	-0.03(-4.07%)
Jan 30, 2020	0.8444	0.8800	0.8000	0.8339	119,315	-0.01(-0.99%)
Jan 29, 2020	0.8500	0.9268	0.8306	0.8422	76,935	-0.01(-0.92%)
Jan 28, 2020	0.8800	0.9500	0.8300	0.8500	322,706	-0.01(-1.16%)
Jan 27, 2020	0.8875	0.8890	0.7500	0.8600	281,175	-0.05(-4.97%)
Jan 24, 2020	0.9500	0.9500	0.8600	0.9050	216,400	-0.03(-2.69%)
Jan 23, 2020	0.9300	0.9700	0.8900	0.9300	88,989	+0.00(+0.00%)
Jan 22, 2020	0.9500	0.9700	0.9300	0.9300	128,362	-0.02(-2.11%)
Jan 21, 2020	0.9800	1.020	0.9251	0.9500	346,212	-0.08(-7.77%)
Jan 17, 2020	1.080	1.095	1.020	1.030	242,400	-0.06(-5.50%)
Jan 16, 2020	1.120	1.170	1.070	1.090	262,597	+0.03(+2.83%)
Jan 15, 2020	1.130	1.250	1.020	1.060	898,172	-0.09(-7.83%)
Jan 14, 2020	1.240	1.280	1.090	1.150	673,443	-0.05(-4.17%)
Jan 13, 2020	1.130	1.260	1.050	1.200	1,415,118	+0.11(+10.09%)
Jan 10, 2020	0.9500	1.130	0.9101	1.090	1,387,900	+0.15(+15.96%)
Jan 09, 2020	0.9400	0.9500	0.9200	0.9400	66,735	+0.02(+1.94%)
Jan 08, 2020	0.9651	0.9851	0.8735	0.9221	94,880	-0.05(-4.94%)
Jan 07, 2020	0.9524	0.9700	0.9524	0.9700	53,989	+0.02(+2.11%)
Jan 06, 2020	1.050	1.080	0.8000	0.9500	1,070,651	-0.10(-9.53%)
Jan 03, 2020	1.100	1.100	1.050	1.050	100,600	-0.04(-3.66%)
Jan 02, 2020	1.140	1.140	1.090	1.090	65,307	-0.03(-2.42%)
Dec 31, 2019	1.150	1.190	1.100	1.117	122,600	-0.03(-2.87%)
Dec 30, 2019	1.110	1.150	1.060	1.150	119,658	+0.05(+5.02%)
Dec 27, 2019	1.210	1.230	1.058	1.095	254,500	-0.02(-1.35%)
Dec 26, 2019	1.040	1.140	1.020	1.110	249,058	+0.08(+7.68%)
Dec 24, 2019	1.090	1.090	1.000	1.031	63,800	-0.01(-0.90%)
Dec 23, 2019	1.070	1.100	1.030	1.040	82,163	-0.05(-4.57%)
Dec 20, 2019	1.160	1.167	1.060	1.090	105,100	-0.02(-1.80%)
Dec 19, 2019	1.200	1.200	1.100	1.110	102,553	-0.04(-3.48%)
Dec 18, 2019	1.250	1.250	1.090	1.150	146,810	-0.05(-4.17%)
Dec 17, 2019	1.110	1.240	1.077	1.200	155,250	+0.02(+1.69%)
Dec 16, 2019	1.110	1.280	1.020	1.180	465,877	+0.02(+1.72%)
Dec 13, 2019	1.100	1.450	1.070	1.160	4,623,300	+0.11(+10.48%)
Dec 12, 2019	0.9200	1.080	0.8600	1.050	317,628	+0.14(+15.88%)
Dec 11, 2019	0.9060	0.9200	0.8900	0.9061	57,166	-0.01(-0.97%)
Dec 10, 2019	0.8592	0.9200	0.8400	0.9150	68,064	+0.03(+2.81%)
Dec 09, 2019	0.9000	0.9000	0.8400	0.8900	52,323	-0.00(-0.04%)
Dec 06, 2019	0.9660	0.9661	0.8801	0.8904	126,000	-0.03(-3.22%)
Dec 05, 2019	0.9000	0.9394	0.8714	0.9200	44,903	+0.05(+6.35%)
Dec 04, 2019	0.8600	0.9145	0.8473	0.8651	58,010	+0.01(+0.60%)
Dec 03, 2019	0.8700	0.8700	0.8244	0.8599	64,464	-0.02(-2.27%)

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.