Qifu Technology Inc ADR (NQ: QFIN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	10.82	11.06	10.47	10.91	1,421,212	+0.19(+1.79%)
Aug 28, 2020	11.16	11.32	10.67	10.72	1,113,196	-0.38(-3.38%)
Aug 27, 2020	11.39	11.39	10.78	11.09	1,997,147	-0.20(-1.78%)
Aug 26, 2020	11.00	11.45	10.73	11.29	2,965,277	+0.65(+6.07%)
Aug 25, 2020	12.23	12.24	10.58	10.65	2,678,299	-1.65(-13.41%)
Aug 24, 2020	12.84	13.05	11.44	12.30	3,633,913	-0.48(-3.76%)
Aug 21, 2020	11.79	12.81	11.78	12.78	5,082,838	+0.77(+6.40%)
Aug 20, 2020	10.23	12.24	10.09	12.01	5,877,373	+1.40(+13.25%)
Aug 19, 2020	11.04	11.04	10.38	10.60	2,363,782	-0.72(-6.32%)
Aug 18, 2020	12.22	12.22	11.27	11.32	1,634,335	-0.87(-7.16%)
Aug 17, 2020	11.94	12.39	11.93	12.19	508,115	+0.36(+3.02%)
Aug 14, 2020	11.82	12.08	11.56	11.83	515,572	-0.10(-0.88%)
Aug 13, 2020	11.86	12.30	11.79	11.94	544,516	+0.17(+1.41%)
Aug 12, 2020	12.18	12.41	11.66	11.77	717,487	-0.26(-2.18%)
Aug 11, 2020	11.51	12.36	11.26	12.03	1,725,294	+0.52(+4.55%)
Aug 10, 2020	11.10	11.78	11.06	11.51	1,512,856	+0.29(+2.57%)
Aug 07, 2020	11.02	11.28	10.76	11.22	1,792,069	-0.02(-0.16%)
Aug 06, 2020	10.91	11.34	10.69	11.24	1,703,485	+0.45(+4.12%)
Aug 05, 2020	11.06	11.28	10.62	10.79	2,023,704	+0.18(+1.73%)
Aug 04, 2020	10.29	10.97	10.29	10.61	5,775,427	+0.84(+8.57%)
Aug 03, 2020	12.22	12.26	9.669	9.773	6,433,642	-2.32(-19.19%)
Jul 31, 2020	12.02	12.21	11.54	12.09	1,079,504	+0.25(+2.14%)
Jul 30, 2020	11.68	12.05	11.62	11.84	610,647	-0.06(-0.51%)
Jul 29, 2020	12.07	12.39	11.83	11.90	634,400	+0.11(+0.96%)
Jul 28, 2020	12.05	12.30	11.72	11.79	873,806	-0.59(-4.79%)
Jul 27, 2020	11.34	12.55	11.34	12.38	1,778,801	+0.91(+7.91%)
Jul 24, 2020	10.57	12.09	10.36	11.47	3,897,217	-0.40(-3.38%)
Jul 23, 2020	14.31	14.31	11.79	11.88	8,420,002	-2.90(-19.61%)
Jul 22, 2020	15.07	15.26	14.51	14.77	2,493,138	-0.62(-4.03%)
Jul 21, 2020	15.54	15.70	14.89	15.39	2,141,382	-0.07(-0.45%)
Jul 20, 2020	13.88	15.76	13.88	15.46	4,245,658	+2.28(+17.27%)
Jul 17, 2020	13.23	13.40	13.01	13.19	1,506,722	+0.05(+0.40%)
Jul 16, 2020	12.30	13.34	12.30	13.13	1,654,505	+0.28(+2.17%)
Jul 15, 2020	12.48	13.12	12.36	12.85	1,378,282	+0.55(+4.47%)
Jul 14, 2020	12.50	12.91	12.02	12.30	1,087,297	-0.31(-2.49%)
Jul 13, 2020	13.77	13.91	12.53	12.62	1,696,596	-0.84(-6.23%)
Jul 10, 2020	13.35	13.86	13.28	13.46	1,813,842	-0.15(-1.09%)
Jul 09, 2020	13.35	14.31	12.76	13.60	3,857,234	+0.72(+5.55%)
Jul 08, 2020	11.82	13.10	11.76	12.89	3,001,229	+1.27(+10.89%)
Jul 07, 2020	11.34	11.68	11.08	11.62	1,335,788	+0.13(+1.14%)
Jul 06, 2020	10.14	11.88	10.13	11.49	2,097,947	+1.50(+15.02%)
Jul 02, 2020	9.424	10.04	9.424	9.992	1,113,310	+0.58(+6.12%)
Jul 01, 2020	9.355	9.669	9.346	9.416	476,885	+0.07(+0.75%)
Jun 30, 2020	9.389	9.590	9.320	9.346	367,997	-0.09(-0.93%)
Jun 29, 2020	9.730	9.773	9.363	9.433	604,328	-0.39(-4.00%)
Jun 26, 2020	9.965	10.12	9.773	9.826	806,648	-0.22(-2.17%)
Jun 25, 2020	9.407	10.08	9.311	10.04	1,781,041	+0.65(+6.97%)
Jun 24, 2020	9.346	9.459	9.180	9.389	511,177	-0.02(-0.19%)
Jun 23, 2020	9.503	9.599	9.293	9.407	1,490,300	-0.05(-0.55%)
Jun 22, 2020	9.704	9.704	9.259	9.459	1,121,136	-0.01(-0.09%)
Jun 19, 2020	9.241	9.887	9.145	9.468	3,271,173	+0.33(+3.63%)
Jun 18, 2020	9.154	9.241	8.866	9.136	1,395,564	+0.03(+0.29%)
Jun 17, 2020	8.813	9.163	8.700	9.110	2,418,330	+0.38(+4.40%)
Jun 16, 2020	8.813	8.988	8.665	8.726	1,171,348	+0.00(+0.00%)
Jun 15, 2020	8.299	8.726	8.207	8.726	692,853	+0.28(+3.31%)
Jun 12, 2020	8.630	8.709	8.290	8.447	477,526	+0.01(+0.10%)
Jun 11, 2020	8.752	8.805	8.412	8.438	522,207	-0.38(-4.26%)
Jun 10, 2020	8.587	8.979	8.447	8.813	2,274,237	+0.26(+3.06%)
Jun 09, 2020	8.622	8.683	8.464	8.552	310,283	-0.10(-1.21%)
Jun 08, 2020	8.726	8.857	8.595	8.656	647,664	-0.05(-0.60%)
Jun 05, 2020	8.334	8.726	8.334	8.709	941,873	+0.48(+5.83%)
Jun 04, 2020	8.290	8.526	8.142	8.229	514,169	-0.03(-0.32%)
Jun 03, 2020	8.281	8.447	8.002	8.255	610,286	+0.09(+1.07%)
Jun 02, 2020	8.211	8.464	8.107	8.168	536,370	-0.11(-1.37%)

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.