Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	CHN	10.26	10.39	10.26	10.35	0.2002	24,506	78	9.74	11.06
2024-04-25	Z	CHN	10.07	10.17	10.07	10.15	0.03	9,520	44	9.60	10.83
2024-04-24	Z	CHN	10.13	10.1569	10.0901	10.12	0.105	6,494	18	9.62	10.73
2024-04-23	Z	CHN	10.01	10.05	10.01	10.02	0.13	14,301	46	9.50	10.57
2024-04-22	Z	CHN	9.74	9.90	9.74	9.90	0.165	7,058	17	9.31	10.36
2024-04-19	Z	CHN	9.74	9.80	9.67	9.71	-0.0975	27,205	51	9.32	10.31
2024-04-18	Z	CHN	9.75	9.86	9.75	9.83	0.12	17,373	42	9.30	10.22
2024-04-17	Z	CHN	9.74	9.7587	9.6769	9.71	0.03	11,024	46	9.24	10.32
2024-04-16	Z	CHN	9.66	9.7011	9.64	9.66	-0.03	18,557	39	9.26	10.26
2024-04-15	Z	CHN	9.7871	9.7871	9.67	9.67	-0.01	18,677	29	9.29	10.42
2024-04-12	Z	CHN	9.80	9.87	9.6622	9.68	-0.3299	22,376	57	9.29	10.67
2024-04-11	Z	CHN	9.98	10.06	9.9752	10.00	0.06	20,048	24	9.55	10.68
2024-04-10	Z	CHN	10.03	10.12	9.94	9.95	-0.18	33,187	50	9.68	10.11
2024-04-09	Z	CHN	10.12	10.16	10.11	10.13	0.02	8,792	37	9.70	10.66
2024-04-08	Z	CHN	10.20	10.20	10.11	10.11	0.005	10,171	36	9.70	10.66
2024-04-05	Z	CHN	10.0949	10.137	10.09	10.125	-0.01	5,892	25	9.68	10.79
2024-04-04	Z	CHN	10.27	10.3775	10.14	10.14	-0.04	18,928	23	9.75	10.71
2024-04-03	Z	CHN	10.03	10.22	10.03	10.21	0.02	19,668	24	9.66	10.84
2024-04-02	Z	CHN	10.15	10.20	10.15	10.18	0.0499	5,592	23	9.65	10.69
2024-04-01	Z	CHN	10.02	10.20	10.02	10.13	0.19	10,865	37	9.75	10.81
2024-03-29	Z	CHN	10.02	10.075	9.9829	9.99	0.0002	0	0	9.60	11.39
2024-03-28	Z	CHN	10.02	10.075	9.9829	9.99	0.0002	22,798	86	9.60	11.39
2024-03-27	Z	CHN	9.92	10.00	9.89	10.00	0.0088	7,829	34	8.78	11.39
2024-03-26	Z	CHN	9.94	9.99	9.92	9.98	0.0999	16,818	19	8.78	11.39
2024-03-25	Z	CHN	9.88	9.91	9.86	9.89	-0.052	28,803	54	8.78	11.39
2024-03-22	Z	CHN	9.98	9.9935	9.91	9.95	-0.11	15,474	40	9.88	10.76
2024-03-21	Z	CHN	10.14	10.14	10.05	10.06	-0.0244	16,699	42	9.69	10.66
2024-03-20	Z	CHN	9.98	10.12	9.98	10.09	0.10	4,860	17	9.59	10.70
2024-03-19	Z	CHN	10.03	10.05	9.98	9.99	-0.0553	47,016	92	9.57	10.73
2024-03-18	Z	CHN	10.08	10.08	10.04	10.04	-0.01	4,473	15	8.80	10.63
2024-03-15	Z	CHN	10.09	10.09	10.03	10.06	0.005	4,990	20	9.63	10.58
2024-03-14	Z	CHN	10.29	10.29	10.01	10.04	-0.25	56,338	108	9.64	10.86
2024-03-13	Z	CHN	10.35	10.3885	10.28	10.29	0.055	15,843	38	9.82	10.98
2024-03-12	Z	CHN	10.12	10.25	10.12	10.23	0.30	119,871	208	9.55	10.62
2024-03-11	Z	CHN	9.80	9.98	9.80	9.95	0.20	21,464	69	9.23	10.35
2024-03-08	Z	CHN	9.69	9.75	9.69	9.75	0.032	4,358	21	8.53	10.85
2024-03-07	Z	CHN	9.88	9.88	9.69	9.71	-0.09	27,476	74	8.53	10.90
2024-03-06	Z	CHN	9.73	9.84	9.73	9.80	0.151	24,881	49	9.14	10.23
2024-03-05	Z	CHN	9.70	9.79	9.64	9.65	-0.065	30,848	34	9.20	10.25
2024-03-04	Z	CHN	9.81	9.81	9.67	9.71	-0.135	19,712	53	9.32	10.43
2024-03-01	Z	CHN	9.83	9.88	9.82	9.8584	0.1984	14,687	45	9.27	10.33
2024-02-29	Z	CHN	9.66	9.7126	9.65	9.66	0.0253	28,578	76	9.26	10.29
2024-02-28	Z	CHN	9.73	9.81	9.61	9.6447	-0.2953	76,927	178	9.31	10.64
2024-02-27	Z	CHN	9.96	9.97	9.93	9.94	0.137	37,374	87	9.43	10.64
2024-02-26	Z	CHN	9.86	9.9026	9.82	9.82	-0.1053	42,899	110	9.47	10.59
2024-02-23	Z	CHN	9.96	9.9647	9.8801	9.93	0.0318	30,266	69	9.49	10.51
2024-02-22	Z	CHN	9.88	9.94	9.82	9.89	0.13	38,226	114	9.48	10.00
2024-02-21	Z	CHN	9.76	9.8431	9.70	9.76	0.225	43,633	164	9.70	10.35
2024-02-20	Z	CHN	9.71	9.71	9.49	9.53	-0.09	32,400	98	9.18	10.29
2024-02-19	Z	CHN	9.57	9.71	9.57	9.63	0.125	0	0	8.67	10.62
2024-02-16	Z	CHN	9.57	9.71	9.57	9.63	0.125	28,367	95	8.67	10.62
2024-02-15	Z	CHN	9.52	9.581	9.48	9.52	0.0052	27,348	88	9.05	10.04
2024-02-14	Z	CHN	9.38	9.50	9.38	9.49	0.16	17,623	65	8.85	9.91
2024-02-13	Z	CHN	9.39	9.4908	9.23	9.31	-0.2438	30,507	106	8.88	10.02
2024-02-12	Z	CHN	9.41	9.6521	9.41	9.5437	0.1237	20,728	71	8.91	10.06
2024-02-09	Z	CHN	9.36	9.42	9.3201	9.42	0.05	52,204	124	8.89	9.82
2024-02-08	Z	CHN	9.45	9.45	9.34	9.36	-0.14	17,631	50	8.57	9.38
2024-02-07	Z	CHN	9.71	9.71	9.44	9.50	-0.155	41,915	168	9.08	10.34
2024-02-06	Z	CHN	9.40	9.66	9.40	9.66	0.48	40,088	114	8.76	10.11
2024-02-05	Z	CHN	9.11	9.18	9.05	9.18	0.1019	44,890	117	8.67	9.71
2024-02-02	Z	CHN	9.11	9.28	9.04	9.06	-0.17	52,072	128	8.23	9.88
2024-02-01	Z	CHN	9.22	9.25	9.19	9.24	0.04	94,138	103	8.80	9.78
2024-01-31	Z	CHN	9.15	9.25	9.15	9.19	-0.03	12,105	27	8.70	9.80
2024-01-30	Z	CHN	9.25	9.4214	9.20	9.22	-0.205	12,107	19	8.84	10.06
2024-01-29	Z	CHN	9.55	9.55	9.38	9.42	-0.20	22,969	55	8.98	10.13