Financial News
China Construction Bank Corp (OP: CICHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2017 | 0.8612 | 0.8612 | 0.8612 | 13 | -0.04(-4.31%) | |
| Nov 28, 2017 | 0.8920 | 0.9000 | 0.8920 | 0.9000 | 1,500 | +0.02(+2.27%) |
| Nov 22, 2017 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.02(+1.85%) | |
| Nov 21, 2017 | 0.8500 | 0.8730 | 0.8500 | 0.8640 | 11,331 | +0.01(+0.58%) |
| Nov 20, 2017 | 0.8590 | 0.8590 | 0.8590 | 0.8590 | 1,000 | -0.04(-4.56%) |
| Nov 10, 2017 | 0.9000 | 0.9000 | 0.9000 | 0 | +0.01(+0.56%) | |
| Nov 09, 2017 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 1,000 | +0.04(+4.80%) |
| Nov 06, 2017 | 0.8540 | 0.8540 | 0.8540 | 0 | +0.00(+0.47%) | |
| Nov 03, 2017 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 213 | -0.03(-2.86%) |
| Nov 01, 2017 | 0.8750 | 0.8750 | 0.8750 | 0 | -0.03(-3.31%) | |
| Oct 31, 2017 | 0.9040 | 0.9100 | 0.8800 | 0.9050 | 68,451 | +0.00(+0.00%) |
| Oct 30, 2017 | 0.9000 | 0.9050 | 0.9000 | 0.9050 | 5,500 | +0.02(+2.14%) |
| Oct 27, 2017 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 12,000 | +0.01(+0.68%) |
| Oct 24, 2017 | 0.8800 | 0.8800 | 0.8800 | 0 | +0.00(+0.00%) | |
| Oct 23, 2017 | 0.8760 | 0.8800 | 0.8760 | 0.8800 | 5,000 | +0.00(+0.53%) |
| Oct 18, 2017 | 0.8753 | 0.8753 | 0.8753 | 0 | -0.01(-1.65%) | |
| Oct 13, 2017 | 0.8900 | 0.8900 | 0.8900 | 50 | -0.02(-2.20%) | |
| Oct 12, 2017 | 0.8960 | 0.9100 | 0.8960 | 0.9100 | 630 | +0.02(+2.30%) |
| Oct 11, 2017 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | 200,000 | +0.01(+1.08%) |
| Oct 05, 2017 | 0.8800 | 0.8800 | 0.8800 | 76,000 | +0.00(+0.00%) | |
| Oct 04, 2017 | 0.8604 | 0.8800 | 0.8604 | 0.8800 | 1,431 | +0.01(+1.38%) |
| Oct 03, 2017 | 0.8680 | 0.9000 | 0.8600 | 0.8680 | 7,300 | +0.07(+8.50%) |
| Oct 02, 2017 | 0.8320 | 0.8320 | 0.8000 | 0.8000 | 3,500 | -0.02(-2.32%) |
| Sep 28, 2017 | 0.8190 | 0.8190 | 0.8190 | 0 | -0.01(-1.33%) | |
| Sep 27, 2017 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 368,000 | -0.01(-0.91%) |
| Sep 25, 2017 | 0.8376 | 0.8376 | 0.8376 | 0 | -0.00(-0.46%) | |
| Sep 20, 2017 | 0.8415 | 0.8415 | 0.8415 | 0 | -0.01(-1.00%) | |
| Sep 18, 2017 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.01(+0.59%) | |
| Sep 15, 2017 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 6,000 | +0.01(+0.88%) |
| Sep 14, 2017 | 0.8715 | 0.8715 | 0.8376 | 0.8376 | 15,000 | -0.03(-3.61%) |
| Sep 13, 2017 | 0.8690 | 0.8750 | 0.8690 | 0.8690 | 5,000 | +0.00(+0.23%) |
| Sep 12, 2017 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 1,500 | +0.01(+0.81%) |
| Sep 11, 2017 | 0.8760 | 0.8760 | 0.8580 | 0.8600 | 12,000 | -0.01(-1.15%) |
| Sep 08, 2017 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 3,888 | -0.02(-1.81%) |
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.
