Financial News
China Construction Bank Corp (OP: CICHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2012 | 0.7850 | 0.8150 | 0.7850 | 0.7850 | 9,100 | -0.02(-1.88%) |
| Jan 25, 2012 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.01(+0.63%) |
| Jan 24, 2012 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 9,000 | -0.01(-0.63%) |
| Jan 23, 2012 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 23,500 | +0.03(+3.90%) |
| Jan 20, 2012 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 14,000 | +0.00(+0.00%) |
| Jan 19, 2012 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 2,118 | -0.01(-1.28%) |
| Jan 18, 2012 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 200 | +0.03(+4.00%) |
| Jan 17, 2012 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 11,765 | +0.03(+4.17%) |
| Jan 13, 2012 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 3,000 | +0.02(+2.86%) |
| Jan 09, 2012 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.01(+1.45%) | |
| Jan 04, 2012 | 0.6900 | 0.6900 | 0.6900 | 0 | +0.00(+0.73%) | |
| Dec 30, 2011 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 17,745 | -0.00(-0.72%) |
| Dec 29, 2011 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 5,000 | -0.01(-0.72%) |
| Dec 27, 2011 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0 | -0.02(-2.11%) |
| Dec 23, 2011 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 1,500 | +0.01(+1.43%) |
| Dec 20, 2011 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.01(+2.19%) |
| Dec 19, 2011 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 126,515 | +0.00(+0.00%) |
| Dec 16, 2011 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 5,693 | -0.01(-2.14%) |
| Dec 12, 2011 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0 | -0.02(-2.10%) |
| Dec 08, 2011 | 0.7150 | 0.7150 | 0.7150 | 0 | -0.03(-3.38%) | |
| Dec 06, 2011 | 0.7400 | 0.7400 | 0.7400 | 3,117,359 | -0.01(-0.67%) | |
| Dec 05, 2011 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 700 | +0.03(+3.47%) |
| Dec 02, 2011 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 71,000 | +0.00(+0.00%) |
| Nov 30, 2011 | 0.7200 | 0.7200 | 0.7200 | 0 | +0.05(+7.46%) | |
| Nov 29, 2011 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 3,000 | +0.00(+0.00%) |
| Nov 28, 2011 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 77,902 | +0.04(+6.35%) |
| Nov 25, 2011 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 3,000 | -0.01(-1.73%) |
| Nov 23, 2011 | 0.6800 | 0.6800 | 0.6411 | 0.6411 | 6,000 | -0.02(-3.59%) |
| Nov 21, 2011 | 0.6650 | 0.6650 | 0.6650 | 0 | -0.02(-2.92%) | |
| Nov 17, 2011 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0 | -0.01(-1.44%) |
| Nov 16, 2011 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 1,000 | -0.01(-1.42%) |
| Nov 15, 2011 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 3,000 | +0.03(+5.22%) |
| Nov 14, 2011 | 0.6950 | 0.6950 | 0.6600 | 0.6700 | 354,300 | -0.03(-4.29%) |
| Nov 11, 2011 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 900 | +0.01(+2.19%) |
| Nov 10, 2011 | 0.7191 | 0.7191 | 0.6850 | 0.6850 | 4,000 | -0.05(-7.43%) |
| Nov 08, 2011 | 0.7400 | 0.7400 | 0.7400 | 0 | +0.00(+0.00%) | |
| Nov 07, 2011 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 7,100 | +0.01(+1.37%) |
| Nov 04, 2011 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 2,725 | +0.03(+4.29%) |
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.
