Financial News
China Citic Bank Corp. Ltd (OP: CHBJF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 19, 2010 | 0.6000 | 0.6000 | 0.6000 | 0 | -0.10(-14.29%) | |
| Aug 09, 2010 | 0.7000 | 0.7000 | 0.7000 | 0 | -0.02(-2.78%) | |
| Aug 03, 2010 | 0.7200 | 0.7200 | 0.7200 | 0 | +0.03(+5.11%) | |
| Aug 02, 2010 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 1,000 | +0.11(+19.13%) |
| May 06, 2010 | 0.5750 | 0.5750 | 0.5750 | 0 | -0.08(-11.54%) | |
| May 05, 2010 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 10,300 | -0.01(-1.52%) |
| May 04, 2010 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 400 | -0.02(-2.94%) |
| Apr 26, 2010 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0 | -0.01(-1.45%) |
| Apr 23, 2010 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 10,000 | -0.04(-5.48%) |
| Mar 31, 2010 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0 | +0.02(+2.10%) |
| Mar 17, 2010 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0 | -0.02(-2.72%) |
| Mar 09, 2010 | 0.7350 | 0.7350 | 0.7350 | 0 | +0.04(+5.00%) | |
| Mar 02, 2010 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.00(+0.00%) |
| Mar 01, 2010 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 8,000 | +0.01(+2.19%) |
| Feb 19, 2010 | 0.6850 | 0.6850 | 0.6850 | 0 | -0.03(-4.86%) | |
| Feb 11, 2010 | 0.7200 | 0.7200 | 0.7200 | 0 | +0.03(+4.35%) | |
| Feb 04, 2010 | 0.6900 | 0.6900 | 0.6900 | 0 | -0.01(-1.43%) | |
| Feb 03, 2010 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,000 | +0.05(+7.69%) |
| 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%) |
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.
