Agricultural Bk Chin (OP: ACGBY )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	10.35	10.41	10.35	10.37	22,499	+0.27(+2.64%)
May 05, 2023	10.00	10.10	9.980	10.10	3,028	+0.15(+1.49%)
May 04, 2023	9.950	9.982	9.930	9.950	2,229	+0.48(+5.07%)
May 03, 2023	9.502	9.510	9.470	9.470	6,717	-0.06(-0.63%)
May 02, 2023	9.570	9.570	9.520	9.530	12,525	+0.00(+0.02%)
May 01, 2023	9.575	9.610	9.520	9.528	29,890	-0.00(-0.02%)
Apr 28, 2023	9.570	9.570	9.530	9.530	18,981	-0.09(-0.88%)
Apr 27, 2023	9.585	9.657	9.585	9.615	1,793	+0.10(+1.00%)
Apr 26, 2023	9.525	9.550	9.495	9.520	4,973	+0.02(+0.21%)
Apr 25, 2023	9.555	9.578	9.500	9.500	5,045	+0.03(+0.26%)
Apr 24, 2023	9.090	9.530	9.090	9.475	9,542	-0.12(-1.30%)
Apr 21, 2023	9.543	9.600	9.543	9.600	4,030	-0.14(-1.44%)
Apr 20, 2023	9.870	9.870	9.695	9.740	2,499	+0.04(+0.46%)
Apr 19, 2023	9.670	9.695	9.670	9.695	3,466	+0.02(+0.24%)
Apr 18, 2023	9.930	9.930	9.672	9.672	4,433	-0.01(-0.08%)
Apr 17, 2023	9.670	9.700	9.650	9.680	8,759	+0.13(+1.36%)
Apr 14, 2023	9.600	9.600	9.546	9.550	11,893	-0.01(-0.10%)
Apr 13, 2023	9.500	9.600	9.500	9.560	14,525	+0.14(+1.49%)
Apr 12, 2023	9.440	9.445	9.416	9.420	6,305	-0.06(-0.69%)
Apr 11, 2023	9.500	9.520	9.460	9.485	14,822	+0.07(+0.80%)
Apr 10, 2023	9.420	9.430	9.386	9.410	7,980	-0.01(-0.11%)
Apr 06, 2023	9.395	9.460	9.395	9.420	10,367	+0.07(+0.75%)
Apr 05, 2023	9.325	9.360	9.320	9.350	7,930	-0.02(-0.21%)
Apr 04, 2023	9.390	9.440	9.360	9.370	17,206	+0.19(+2.07%)
Apr 03, 2023	9.180	9.209	9.180	9.180	3,874	-0.04(-0.43%)
Mar 31, 2023	9.370	9.370	9.205	9.220	2,443	-0.04(-0.43%)
Mar 30, 2023	9.300	9.300	9.211	9.260	3,635	-0.05(-0.54%)
Mar 29, 2023	9.270	9.310	9.210	9.310	3,265	+0.15(+1.64%)
Mar 28, 2023	9.130	9.170	9.120	9.160	5,712	+0.06(+0.66%)
Mar 27, 2023	9.055	9.150	9.055	9.100	16,428	-0.01(-0.11%)
Mar 24, 2023	9.090	9.150	9.070	9.110	5,824	-0.09(-0.92%)
Mar 23, 2023	9.220	9.220	9.150	9.195	5,046	+0.10(+1.04%)
Mar 22, 2023	9.070	9.120	9.070	9.100	32,318	+0.05(+0.61%)
Mar 21, 2023	9.050	9.060	8.954	9.045	26,908	-0.11(-1.15%)
Mar 20, 2023	9.140	9.190	9.140	9.150	14,665	+0.07(+0.77%)
Mar 17, 2023	9.040	9.130	9.040	9.080	14,917	+0.05(+0.55%)
Mar 16, 2023	9.070	9.090	9.025	9.030	16,653	+0.06(+0.67%)
Mar 15, 2023	8.940	8.970	8.920	8.970	11,464	+0.13(+1.47%)
Mar 14, 2023	8.876	8.877	8.820	8.840	29,967	-0.05(-0.56%)
Mar 13, 2023	8.890	8.902	8.850	8.890	19,299	+0.11(+1.25%)
Mar 10, 2023	8.780	8.795	8.771	8.780	19,814	-0.04(-0.45%)
Mar 09, 2023	8.870	8.894	8.800	8.820	6,561	-0.12(-1.34%)
Mar 08, 2023	8.980	8.980	8.927	8.940	13,617	-0.04(-0.45%)
Mar 07, 2023	9.050	9.070	8.970	8.980	18,737	+0.02(+0.22%)
Mar 06, 2023	9.005	9.005	8.960	8.960	22,122	+0.09(+1.01%)
Mar 03, 2023	8.885	8.940	8.860	8.870	6,050	-0.03(-0.34%)
Mar 02, 2023	8.910	8.930	8.880	8.900	10,834	+0.15(+1.71%)
Mar 01, 2023	8.760	8.770	8.740	8.750	23,861	+0.12(+1.39%)
Feb 28, 2023	8.630	8.660	8.620	8.630	38,664	-0.07(-0.83%)
Feb 27, 2023	8.690	8.710	8.680	8.703	8,687	+0.03(+0.36%)
Feb 24, 2023	8.700	8.720	8.652	8.671	27,541	-0.09(-1.01%)
Feb 23, 2023	8.840	8.840	8.760	8.760	17,275	-0.01(-0.11%)
Feb 22, 2023	8.771	8.790	8.770	8.770	4,287	+0.01(+0.11%)
Feb 21, 2023	8.780	8.840	8.760	8.760	22,418	+0.03(+0.34%)
Feb 17, 2023	8.732	8.752	8.725	8.730	5,317	-0.02(-0.23%)
Feb 16, 2023	8.750	8.765	8.740	8.750	2,866	-0.01(-0.11%)
Feb 15, 2023	8.750	8.766	8.750	8.760	22,940	-0.03(-0.34%)
Feb 14, 2023	8.780	8.800	8.730	8.790	32,658	+0.01(+0.11%)
Feb 13, 2023	8.802	8.810	8.770	8.780	31,770	+0.03(+0.34%)
Feb 10, 2023	8.760	8.820	8.750	8.750	4,919	-0.02(-0.23%)
Feb 09, 2023	8.790	8.790	8.740	8.770	32,798	-0.01(-0.11%)
Feb 08, 2023	8.791	8.791	8.720	8.780	21,358	+0.04(+0.46%)
Feb 07, 2023	8.760	8.765	8.710	8.740	26,525	+0.03(+0.34%)
Feb 06, 2023	8.725	8.740	8.710	8.710	28,754	-0.09(-1.02%)
Feb 03, 2023	8.810	8.810	8.800	8.800	7,055	-0.10(-1.12%)
Feb 02, 2023	8.895	8.915	8.880	8.900	13,813	-0.06(-0.67%)
Feb 01, 2023	8.922	8.960	8.870	8.960	34,664	+0.03(+0.34%)
Jan 31, 2023	8.830	8.970	8.830	8.930	38,974	-0.04(-0.45%)
Jan 30, 2023	9.000	9.002	8.970	8.970	7,641	-0.16(-1.75%)
Jan 27, 2023	9.135	9.140	9.130	9.130	4,023	+0.02(+0.22%)
Jan 26, 2023	9.210	9.210	9.090	9.110	10,892	-0.01(-0.11%)
Jan 25, 2023	9.100	9.140	9.100	9.120	11,534	+0.01(+0.11%)
Jan 24, 2023	9.100	9.120	9.090	9.110	13,989	+0.01(+0.11%)
Jan 23, 2023	9.115	9.123	9.060	9.100	4,745	+0.05(+0.55%)
Jan 20, 2023	9.000	9.070	9.000	9.050	5,914	+0.10(+1.06%)
Jan 19, 2023	8.930	8.970	8.930	8.955	16,873	+0.02(+0.17%)
Jan 18, 2023	9.000	9.000	8.940	8.940	8,666	+0.03(+0.28%)
Jan 17, 2023	8.911	8.930	8.890	8.915	28,090	+0.04(+0.51%)
Jan 13, 2023	8.845	8.870	8.830	8.870	27,222	+0.04(+0.51%)
Jan 12, 2023	8.830	8.840	8.810	8.825	28,873	+0.02(+0.25%)
Jan 11, 2023	8.810	8.815	8.800	8.803	24,942	+0.02(+0.24%)
Jan 10, 2023	8.490	9.070	8.490	8.782	32,245	+0.04(+0.48%)
Jan 09, 2023	8.820	8.850	8.740	8.740	26,352	-0.10(-1.13%)
Jan 06, 2023	8.742	8.870	8.710	8.840	43,428	+0.16(+1.84%)
Jan 05, 2023	8.710	8.710	8.680	8.680	33,628	-0.03(-0.34%)
Jan 04, 2023	8.652	8.730	8.640	8.710	173,390	+0.17(+1.99%)
Jan 03, 2023	8.560	8.560	8.500	8.540	26,986	+0.09(+1.07%)
Dec 30, 2022	8.530	8.600	8.450	8.450	51,996	-0.08(-0.94%)
Dec 29, 2022	8.465	8.590	8.450	8.530	21,675	+0.02(+0.24%)
Dec 28, 2022	8.500	8.520	8.450	8.510	24,349	+0.17(+2.04%)
Dec 27, 2022	8.050	8.490	8.050	8.340	17,817	+0.10(+1.21%)
Dec 23, 2022	8.385	8.435	8.240	8.240	18,764	-0.02(-0.24%)
Dec 22, 2022	8.340	8.350	8.240	8.260	28,346	-0.05(-0.60%)
Dec 21, 2022	8.270	8.360	8.270	8.310	36,000	-0.01(-0.12%)
Dec 20, 2022	8.430	8.470	8.070	8.320	66,391	+0.10(+1.22%)
Dec 19, 2022	8.260	8.325	8.210	8.220	42,930	-0.04(-0.48%)
Dec 16, 2022	8.320	8.320	8.260	8.260	23,649	-0.03(-0.30%)
Dec 15, 2022	8.360	8.370	8.270	8.285	42,677	+0.02(+0.18%)
Dec 14, 2022	8.270	8.310	8.260	8.270	24,946	+0.01(+0.18%)
Dec 13, 2022	8.360	8.360	8.240	8.255	16,984	+0.02(+0.18%)
Dec 12, 2022	8.240	8.260	8.220	8.240	26,524	-0.07(-0.90%)
Dec 09, 2022	8.250	8.335	8.240	8.315	16,286	+0.09(+1.16%)
Dec 08, 2022	8.210	8.290	8.200	8.220	45,125	+0.15(+1.86%)
Dec 07, 2022	8.110	8.120	8.070	8.070	42,844	-0.12(-1.47%)
Dec 06, 2022	8.210	8.240	8.165	8.190	41,040	+0.12(+1.49%)
Dec 05, 2022	8.120	8.140	8.070	8.070	31,115	-0.07(-0.86%)
Dec 02, 2022	8.030	8.160	8.030	8.140	49,514	-0.07(-0.85%)
Dec 01, 2022	8.300	8.300	8.180	8.210	44,023	-0.11(-1.38%)
Nov 30, 2022	8.200	8.330	8.200	8.325	23,517	+0.15(+1.90%)
Nov 29, 2022	8.180	8.200	8.160	8.170	47,993	+0.18(+2.25%)
Nov 28, 2022	7.990	8.030	7.941	7.990	47,581	-0.09(-1.11%)
Nov 25, 2022	7.950	8.100	7.950	8.080	32,115	+0.16(+2.02%)
Nov 23, 2022	7.880	7.940	7.880	7.920	29,215	+0.07(+0.89%)
Nov 22, 2022	7.780	7.910	7.780	7.850	61,937	+0.12(+1.55%)
Nov 21, 2022	7.760	7.760	7.730	7.730	68,042	+0.04(+0.45%)
Nov 18, 2022	7.730	7.780	7.685	7.695	38,814	-0.11(-1.47%)
Nov 17, 2022	7.720	7.820	7.720	7.810	61,359	+0.08(+1.03%)
Nov 16, 2022	7.760	7.770	7.710	7.730	43,989	-0.15(-1.90%)
Nov 15, 2022	7.865	7.950	7.790	7.880	84,047	+0.16(+2.07%)
Nov 14, 2022	7.736	7.760	7.720	7.720	73,600	+0.03(+0.39%)
Nov 11, 2022	7.718	7.740	7.670	7.690	54,692	+0.16(+2.12%)
Nov 10, 2022	7.530	7.550	7.490	7.530	130,372	+0.12(+1.62%)
Nov 09, 2022	7.450	7.480	7.410	7.410	83,463	+0.00(+0.00%)
Nov 08, 2022	7.150	7.450	7.150	7.410	253,903	+0.06(+0.82%)
Nov 07, 2022	7.390	7.390	7.340	7.350	232,631	+0.08(+1.10%)
Nov 04, 2022	7.250	7.290	7.200	7.270	86,916	+0.19(+2.68%)
Nov 03, 2022	7.050	7.100	7.040	7.080	122,616	-0.05(-0.70%)
Nov 02, 2022	7.190	7.190	7.090	7.130	154,269	+0.01(+0.14%)
Nov 01, 2022	7.360	7.360	7.080	7.120	281,464	+0.01(+0.14%)
Oct 31, 2022	7.250	7.250	7.070	7.110	209,586	-0.26(-3.53%)
Oct 28, 2022	7.370	7.440	7.300	7.370	202,861	-0.05(-0.67%)
Oct 27, 2022	7.260	7.440	7.260	7.420	194,752	-0.03(-0.40%)
Oct 26, 2022	7.370	7.480	7.370	7.450	131,302	-0.06(-0.80%)
Oct 25, 2022	7.325	7.570	7.325	7.510	244,846	+0.07(+0.94%)
Oct 24, 2022	7.430	7.490	7.380	7.440	331,403	-0.27(-3.50%)
Oct 21, 2022	7.645	7.720	7.620	7.710	176,233	+0.16(+2.12%)
Oct 20, 2022	7.600	7.630	7.550	7.550	232,934	+0.14(+1.89%)
Oct 19, 2022	7.430	7.430	7.350	7.410	143,837	+0.00(+0.00%)
Oct 18, 2022	7.435	7.460	7.389	7.410	320,255	+0.01(+0.14%)
Oct 17, 2022	7.400	7.410	7.370	7.400	230,228	+0.15(+2.07%)
Oct 14, 2022	7.310	7.340	7.250	7.250	158,315	-0.11(-1.49%)
Oct 13, 2022	7.320	7.360	7.300	7.360	256,221	+0.00(+0.00%)
Oct 12, 2022	7.300	7.400	7.300	7.360	262,655	-0.04(-0.54%)
Oct 11, 2022	7.400	7.440	7.390	7.400	210,327	-0.07(-0.94%)
Oct 10, 2022	7.500	7.500	7.440	7.470	198,494	-0.10(-1.32%)
Oct 07, 2022	7.570	7.590	7.500	7.570	98,436	-0.06(-0.79%)
Oct 06, 2022	7.620	7.630	7.600	7.630	151,433	-0.06(-0.78%)
Oct 05, 2022	7.610	7.690	7.610	7.690	210,437	+0.11(+1.45%)
Oct 04, 2022	7.440	7.600	7.440	7.580	423,549	+0.15(+2.02%)
Oct 03, 2022	7.450	7.450	7.400	7.430	150,719	-0.06(-0.80%)
Sep 30, 2022	7.480	7.500	7.400	7.490	199,943	+0.13(+1.77%)
Sep 29, 2022	7.320	7.360	7.300	7.360	211,686	-0.12(-1.66%)
Sep 28, 2022	7.430	7.490	7.400	7.484	146,281	-0.04(-0.48%)
Sep 27, 2022	7.530	7.560	7.470	7.520	258,849	-0.08(-1.05%)
Sep 26, 2022	7.612	7.640	7.600	7.600	275,454	-0.10(-1.30%)
Sep 23, 2022	7.700	7.740	7.600	7.700	157,832	-0.05(-0.65%)
Sep 22, 2022	7.745	7.810	7.710	7.750	133,603	-0.01(-0.13%)
Sep 21, 2022	7.600	7.790	7.600	7.760	132,540	-0.03(-0.39%)
Sep 20, 2022	7.820	7.850	7.780	7.790	188,297	-0.01(-0.13%)
Sep 19, 2022	7.780	7.840	7.780	7.800	150,814	-0.05(-0.64%)
Sep 16, 2022	7.796	7.900	7.790	7.850	95,503	+0.06(+0.77%)
Sep 15, 2022	7.820	7.940	7.770	7.790	188,385	+0.00(+0.00%)
Sep 14, 2022	7.815	7.850	7.760	7.790	67,397	-0.06(-0.76%)
Sep 13, 2022	7.850	7.880	7.760	7.850	113,674	-0.07(-0.83%)
Sep 12, 2022	7.910	7.950	7.890	7.916	84,892	-0.01(-0.18%)
Sep 09, 2022	7.900	7.930	7.870	7.930	97,371	+0.10(+1.28%)
Sep 08, 2022	7.820	7.830	7.800	7.830	253,038	-0.12(-1.51%)
Sep 07, 2022	7.910	7.950	7.900	7.950	154,621	+0.03(+0.38%)
Sep 06, 2022	7.930	7.980	7.910	7.920	211,043	-0.07(-0.88%)
Sep 02, 2022	8.010	8.050	7.970	7.990	105,334	-0.14(-1.72%)
Sep 01, 2022	8.050	8.130	8.050	8.130	119,800	+0.03(+0.37%)
Aug 31, 2022	8.060	8.140	8.060	8.100	138,502	+0.04(+0.50%)
Aug 30, 2022	8.080	8.100	8.060	8.060	52,260	-0.08(-0.98%)
Aug 29, 2022	8.182	8.182	8.130	8.140	87,909	-0.03(-0.37%)
Aug 26, 2022	8.250	8.250	8.170	8.170	117,478	-0.03(-0.37%)
Aug 25, 2022	8.010	8.240	8.010	8.200	282,744	+0.12(+1.49%)
Aug 24, 2022	8.060	8.100	8.060	8.080	102,279	+0.06(+0.75%)
Aug 23, 2022	8.057	8.060	8.020	8.020	144,575	-0.05(-0.68%)
Aug 22, 2022	8.080	8.080	8.050	8.075	118,563	+0.02(+0.31%)
Aug 19, 2022	8.045	8.060	8.030	8.050	68,599	-0.04(-0.49%)
Aug 18, 2022	8.090	8.100	8.040	8.090	150,788	-0.09(-1.08%)
Aug 17, 2022	8.145	8.190	8.120	8.178	47,531	-0.04(-0.51%)
Aug 16, 2022	8.130	8.220	8.130	8.220	59,463	+0.00(+0.00%)
Aug 15, 2022	8.120	8.250	8.120	8.220	73,193	-0.06(-0.72%)
Aug 12, 2022	8.270	8.280	8.250	8.280	67,857	-0.01(-0.12%)
Aug 11, 2022	8.259	8.290	8.230	8.290	32,813	+0.05(+0.67%)
Aug 10, 2022	8.010	8.250	8.010	8.235	170,366	+0.00(+0.00%)
Aug 09, 2022	8.210	8.240	8.205	8.235	106,371	-0.04(-0.42%)
Aug 08, 2022	8.235	8.270	8.220	8.270	101,018	+0.05(+0.61%)
Aug 05, 2022	8.185	8.250	8.185	8.220	89,333	+0.02(+0.24%)
Aug 04, 2022	8.190	8.230	8.150	8.200	49,722	+0.12(+1.49%)
Aug 03, 2022	8.060	8.080	8.030	8.080	181,639	-0.01(-0.12%)
Aug 02, 2022	8.110	8.150	8.080	8.090	120,640	-0.06(-0.74%)
Aug 01, 2022	8.185	8.200	8.150	8.150	171,673	-0.06(-0.73%)
Jul 29, 2022	8.195	8.210	8.194	8.210	47,842	-0.04(-0.48%)
Jul 28, 2022	8.220	8.270	8.200	8.250	111,305	-0.03(-0.36%)
Jul 27, 2022	8.220	8.290	8.220	8.280	83,030	+0.10(+1.22%)
Jul 26, 2022	7.900	8.213	7.900	8.180	120,841	-0.04(-0.55%)
Jul 25, 2022	8.195	8.230	8.190	8.225	81,607	+0.05(+0.67%)
Jul 22, 2022	8.150	8.170	8.060	8.170	443,540	+0.01(+0.12%)
Jul 21, 2022	8.080	8.180	8.080	8.160	107,286	-0.00(-0.06%)
Jul 20, 2022	8.135	8.190	8.120	8.165	132,610	-0.01(-0.06%)
Jul 19, 2022	8.460	8.460	8.100	8.170	145,544	+0.07(+0.86%)
Jul 18, 2022	8.070	8.160	8.070	8.100	62,341	+0.10(+1.25%)
Jul 15, 2022	7.950	8.067	7.930	8.000	66,678	-0.06(-0.74%)
Jul 14, 2022	8.277	8.277	8.050	8.060	119,290	-0.24(-2.89%)
Jul 13, 2022	8.280	8.345	8.220	8.300	37,833	-0.16(-1.89%)
Jul 12, 2022	8.390	8.460	8.360	8.460	91,487	+0.01(+0.12%)
Jul 11, 2022	8.460	8.490	8.420	8.450	48,974	-0.13(-1.52%)
Jul 08, 2022	8.555	8.620	8.550	8.580	73,368	-0.05(-0.64%)
Jul 07, 2022	8.600	8.640	8.580	8.635	80,292	+0.05(+0.64%)
Jul 06, 2022	8.850	8.850	8.520	8.580	154,679	-0.75(-8.04%)
Jul 05, 2022	9.370	9.509	9.300	9.330	41,002	-0.08(-0.85%)
Jul 01, 2022	9.380	9.440	9.360	9.410	20,143	-0.05(-0.53%)
Jun 30, 2022	9.450	9.460	9.360	9.460	43,475	-0.03(-0.32%)
Jun 29, 2022	9.360	9.490	9.360	9.490	45,632	+0.13(+1.44%)
Jun 28, 2022	9.350	9.390	9.340	9.355	38,635	+0.04(+0.48%)
Jun 27, 2022	9.340	9.360	9.285	9.310	38,640	+0.06(+0.65%)
Jun 24, 2022	9.200	9.260	9.200	9.250	32,142	-0.01(-0.11%)
Jun 23, 2022	9.220	9.260	9.210	9.260	40,762	-0.01(-0.11%)
Jun 22, 2022	9.240	9.280	9.220	9.270	33,894	-0.10(-1.01%)
Jun 21, 2022	8.980	9.380	8.980	9.365	29,452	+0.15(+1.68%)
Jun 17, 2022	9.270	9.290	9.180	9.210	42,312	+0.00(+0.00%)
Jun 16, 2022	9.145	9.220	9.145	9.210	29,826	-0.04(-0.43%)
Jun 15, 2022	9.250	9.310	9.230	9.250	33,488	+0.08(+0.87%)
Jun 14, 2022	9.210	9.230	9.150	9.170	36,399	+0.01(+0.12%)
Jun 13, 2022	9.240	9.240	9.140	9.159	59,759	-0.07(-0.77%)
Jun 10, 2022	9.280	9.280	9.200	9.230	40,770	-0.04(-0.43%)
Jun 09, 2022	9.360	9.360	9.270	9.270	16,467	-0.08(-0.86%)
Jun 08, 2022	9.343	9.380	9.343	9.350	94,299	-0.06(-0.64%)
Jun 07, 2022	9.415	9.430	9.400	9.410	17,397	-0.07(-0.74%)
Jun 06, 2022	9.470	9.480	9.440	9.480	2,142	+0.03(+0.32%)
Jun 03, 2022	9.415	9.460	9.415	9.450	31,148	-0.06(-0.63%)
Jun 02, 2022	9.410	9.510	9.400	9.510	26,433	+0.06(+0.63%)

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.