Financial News
China Citic Bank Corp. Ltd (OP: CHBJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 26, 2010 | 0.6500 | 0.6500 | 0.6500 | 0 | -0.02(-2.99%) | |
| Jan 25, 2010 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 2,100 | -0.02(-3.60%) |
| Jan 22, 2010 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 7,700 | +0.01(+2.21%) |
| Jan 21, 2010 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 12,300 | -0.02(-3.55%) |
| Jan 20, 2010 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 502,500 | -0.03(-4.08%) |
| Jan 19, 2010 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 4,500 | +0.04(+5.76%) |
| Jan 15, 2010 | 0.6950 | 0.6950 | 0.6950 | 0 | -0.06(-7.33%) | |
| Jan 14, 2010 | 0.7401 | 0.7500 | 0.7500 | 0.7500 | 703,000 | +0.03(+4.17%) |
| Jan 13, 2010 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 3,250 | -0.10(-12.73%) |
| Jan 11, 2010 | 0.8250 | 0.8250 | 0.8250 | 0 | -0.03(-3.51%) | |
| Jan 05, 2010 | 0.8550 | 0.8550 | 0.8550 | 0 | +0.03(+3.64%) | |
| Jan 04, 2010 | 0.8200 | 0.8250 | 0.8000 | 0.8250 | 3,600 | -0.01(-0.60%) |
| Dec 29, 2009 | 0.8300 | 0.8300 | 0.8300 | 0 | +0.00(+0.00%) | |
| Dec 21, 2009 | 0.8300 | 0.8300 | 0.8300 | 0 | +0.02(+1.84%) | |
| Dec 18, 2009 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 250 | -0.01(-0.61%) |
| Dec 16, 2009 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0 | -0.06(-6.29%) |
| Dec 15, 2009 | 0.8750 | 0.8800 | 0.8750 | 0.8750 | 4,200 | +0.02(+1.74%) |
| Dec 14, 2009 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 2,000 | +0.00(+0.00%) |
| Dec 10, 2009 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0 | +0.01(+1.18%) |
| Dec 09, 2009 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 5,000 | +0.00(+0.00%) |
| Dec 01, 2009 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.01(+1.19%) |
| Nov 30, 2009 | 0.8150 | 0.8400 | 0.8150 | 0.8400 | 458 | +0.08(+11.26%) |
| Nov 27, 2009 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 3,000 | -0.09(-11.18%) |
| Nov 24, 2009 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.00(+0.00%) | |
| Nov 20, 2009 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.06(-6.59%) | |
| Nov 18, 2009 | 0.9100 | 0.9100 | 0.9100 | 0 | -0.01(-0.55%) | |
| Nov 17, 2009 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 1,950 | +0.05(+5.78%) |
| Nov 13, 2009 | 0.8650 | 0.8650 | 0.8650 | 0 | +0.04(+4.22%) | |
| Nov 12, 2009 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 5,000 | -0.01(-0.60%) |
| Nov 11, 2009 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 3,000 | +0.01(+1.21%) |
| Nov 06, 2009 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0 | +0.04(+5.77%) |
| Nov 04, 2009 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0 | +0.01(+0.65%) |
| Oct 28, 2009 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0 | -0.02(-1.90%) |
| Oct 26, 2009 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0 | +0.07(+9.72%) |
| Oct 21, 2009 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0 | +0.03(+5.11%) |
| Oct 08, 2009 | 0.6850 | 0.6850 | 0.6850 | 0 | +0.06(+8.73%) | |
| Sep 28, 2009 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0 | -0.04(-5.97%) |
| Sep 24, 2009 | 0.6700 | 0.6700 | 0.6700 | 0 | -0.02(-2.90%) | |
| Sep 16, 2009 | 0.6900 | 0.6900 | 0.6900 | 0 | +0.00(+0.00%) | |
| Sep 11, 2009 | 0.6900 | 0.6900 | 0.6900 | 0 | +0.02(+3.76%) | |
| Sep 09, 2009 | 0.6650 | 0.6650 | 0.6650 | 0 | +0.08(+12.71%) | |
| Sep 01, 2009 | 0.5900 | 0.5900 | 0.5900 | 0 | -0.01(-1.67%) | |
| Aug 28, 2009 | 0.6000 | 0.6000 | 0.6000 | 0 | -0.05(-7.69%) | |
| Aug 27, 2009 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 100 | +0.00(+0.00%) |
| Aug 26, 2009 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 300 | +0.04(+6.56%) |
| Aug 21, 2009 | 0.6100 | 0.6100 | 0.6100 | 0 | +0.01(+1.67%) | |
| Aug 19, 2009 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.01(+0.84%) | |
| Aug 17, 2009 | 0.5950 | 0.5950 | 0.5950 | 0 | -0.03(-4.03%) | |
| Aug 14, 2009 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 20,350 | -0.04(-6.06%) |
| Aug 04, 2009 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0 | -0.02(-2.94%) |
| Jul 28, 2009 | 0.6800 | 0.6800 | 0.6800 | 0 | -0.05(-7.48%) | |
| Jul 27, 2009 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 11,050 | +0.02(+2.80%) |
| Jul 22, 2009 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0 | -0.01(-0.69%) |
| Jul 21, 2009 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 2,400 | +0.01(+1.41%) |
| Jul 20, 2009 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 11,200 | +0.08(+12.70%) |
| Jul 08, 2009 | 0.6300 | 0.6300 | 0.6300 | 0 | -0.01(-1.56%) | |
| Jun 17, 2009 | 0.6400 | 0.6400 | 0.6400 | 0 | -0.02(-2.29%) | |
| Jun 11, 2009 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0 | +0.01(+1.55%) |
| Jun 10, 2009 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 9,325 | +0.02(+3.20%) |
| Jun 03, 2009 | 0.6250 | 0.6250 | 0.6250 | 0 | +0.08(+15.74%) | |
| May 08, 2009 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.09(+20.00%) |
| May 05, 2009 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.04(-8.16%) | |
| May 04, 2009 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 3,000 | +0.02(+3.16%) |
| Apr 30, 2009 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0 | +0.01(+1.06%) |
| Apr 29, 2009 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 3,200 | +0.02(+5.62%) |
| Apr 15, 2009 | 0.4450 | 0.4450 | 0.4450 | 0 | -0.01(-1.11%) | |
| Apr 14, 2009 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 3,050 | +0.03(+5.88%) |
| Apr 03, 2009 | 0.4250 | 0.4250 | 0.4250 | 0 | +0.04(+10.39%) | |
| Mar 11, 2009 | 0.3850 | 0.3850 | 0.3850 | 0 | +0.00(+0.00%) | |
| Mar 10, 2009 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 100 | -0.01(-1.28%) |
| Mar 05, 2009 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) | |
| Mar 04, 2009 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 500 | +0.00(+0.00%) |
| Feb 23, 2009 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) | |
| Feb 20, 2009 | 0.3000 | 0.3900 | 0.3000 | 0.3900 | 2,158 | +0.04(+11.43%) |
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.
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.
