X Financial ADR (NY: XYF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	7.560	7.863	7.560	7.863	27,678	+0.06(+0.71%)
Jul 30, 2019	7.642	7.836	7.449	7.808	17,170	-0.01(-0.18%)
Jul 29, 2019	7.698	7.822	7.354	7.822	29,520	+0.04(+0.53%)
Jul 26, 2019	7.808	7.946	7.722	7.780	12,214	-0.17(-2.08%)
Jul 25, 2019	8.167	8.234	7.808	7.946	17,060	-0.33(-4.00%)
Jul 24, 2019	8.415	8.450	8.098	8.277	10,994	-0.14(-1.64%)
Jul 23, 2019	8.194	8.594	8.113	8.415	16,020	+0.19(+2.35%)
Jul 22, 2019	8.332	8.498	8.194	8.222	14,754	-0.11(-1.32%)
Jul 19, 2019	8.029	8.608	8.029	8.332	16,563	+0.17(+2.03%)
Jul 18, 2019	8.277	8.305	8.029	8.167	19,807	-0.17(-1.99%)
Jul 17, 2019	8.305	8.332	8.167	8.332	33,959	+0.03(+0.33%)
Jul 16, 2019	8.636	8.691	8.194	8.305	17,880	-0.39(-4.44%)
Jul 15, 2019	8.663	9.077	8.553	8.691	8,504	+0.03(+0.32%)
Jul 12, 2019	9.105	9.243	8.484	8.663	11,779	-0.41(-4.56%)
Jul 11, 2019	9.050	9.132	8.912	9.077	5,809	-0.08(-0.90%)
Jul 10, 2019	9.353	9.381	9.022	9.160	11,532	-0.19(-2.06%)
Jul 09, 2019	9.574	9.574	9.243	9.353	11,126	-0.30(-3.14%)
Jul 08, 2019	9.822	9.822	9.552	9.657	25,965	-0.22(-2.23%)
Jul 05, 2019	9.739	10.07	9.739	9.877	9,568	-0.19(-1.92%)
Jul 03, 2019	9.877	10.32	9.877	10.07	7,792	-0.14(-1.35%)
Jul 02, 2019	10.35	10.48	9.684	10.21	35,166	-0.22(-2.12%)
Jul 01, 2019	10.35	10.65	10.35	10.43	11,912	+0.08(+0.80%)
Jun 28, 2019	9.930	10.35	9.836	10.35	15,766	+0.06(+0.54%)
Jun 27, 2019	10.26	10.38	10.07	10.29	7,883	-0.03(-0.27%)
Jun 26, 2019	10.32	10.58	10.29	10.32	8,067	-0.28(-2.60%)
Jun 25, 2019	10.35	10.59	10.04	10.59	11,714	+0.08(+0.79%)
Jun 24, 2019	11.04	11.06	10.51	10.51	6,128	-0.72(-6.39%)
Jun 21, 2019	11.12	11.28	11.04	11.23	4,675	+0.11(+0.99%)
Jun 20, 2019	11.23	11.23	11.09	11.12	5,905	+0.00(+0.00%)
Jun 19, 2019	10.57	11.17	10.57	11.12	8,350	+0.50(+4.68%)
Jun 18, 2019	10.48	10.82	10.48	10.62	6,235	+0.00(+0.00%)
Jun 17, 2019	10.48	10.71	10.13	10.62	9,965	+0.14(+1.32%)
Jun 14, 2019	10.24	10.73	10.24	10.48	19,825	+0.00(+0.00%)
Jun 13, 2019	10.71	10.90	10.37	10.48	18,934	-0.28(-2.56%)
Jun 12, 2019	10.95	11.15	10.64	10.76	16,818	-0.47(-4.18%)
Jun 11, 2019	10.98	11.42	10.90	11.23	13,468	+0.06(+0.49%)
Jun 10, 2019	10.79	11.34	10.73	11.17	9,412	+0.28(+2.53%)
Jun 07, 2019	10.65	10.95	10.65	10.90	5,001	+0.19(+1.80%)
Jun 06, 2019	11.39	11.53	10.57	10.71	14,724	-0.88(-7.62%)
Jun 05, 2019	11.86	11.92	11.34	11.59	23,876	-0.50(-4.11%)
Jun 04, 2019	11.75	12.14	11.06	12.08	46,941	+0.33(+2.82%)
Jun 03, 2019	11.48	12.08	11.26	11.75	42,139	-0.08(-0.70%)
May 31, 2019	11.81	12.00	11.31	11.84	28,814	-0.04(-0.35%)
May 30, 2019	11.78	12.00	11.51	11.88	40,803	+0.15(+1.29%)
May 29, 2019	12.83	12.83	11.48	11.73	55,539	-1.66(-12.37%)
May 28, 2019	14.24	14.29	13.38	13.38	268,680	-1.13(-7.79%)
May 24, 2019	14.90	15.01	13.77	14.51	39,796	-0.72(-4.71%)
May 23, 2019	15.17	15.53	14.73	15.23	42,729	-0.47(-2.99%)
May 22, 2019	14.95	16.14	14.94	15.70	30,639	-0.03(-0.18%)
May 21, 2019	14.48	15.73	13.96	15.73	24,916	+1.10(+7.55%)
May 20, 2019	14.37	15.59	14.23	14.62	29,556	-0.19(-1.30%)
May 17, 2019	15.04	15.04	14.07	14.82	20,514	+0.08(+0.56%)
May 16, 2019	14.87	15.04	13.95	14.73	34,612	-0.17(-1.11%)
May 15, 2019	13.16	15.26	13.16	14.90	38,413	+1.43(+10.66%)
May 14, 2019	12.69	13.66	12.58	13.46	169,931	+0.41(+3.17%)
May 13, 2019	12.97	13.49	12.97	13.05	131,089	-0.39(-2.88%)
May 10, 2019	13.24	13.63	13.24	13.44	6,379	-0.06(-0.41%)
May 09, 2019	13.68	13.68	13.34	13.49	5,282	-0.30(-2.20%)
May 08, 2019	13.60	13.80	13.38	13.80	6,522	-0.03(-0.20%)
May 07, 2019	13.66	13.92	13.66	13.82	9,566	-0.22(-1.57%)
May 06, 2019	13.41	14.04	13.22	14.04	14,349	-0.25(-1.74%)
May 03, 2019	13.08	14.46	13.08	14.29	16,273	+0.91(+6.80%)
May 02, 2019	13.57	13.57	12.58	13.38	43,095	-0.17(-1.22%)

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.