Financial News
China Construction Bank Corp (OP: CICHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2015 | 0.6643 | 0.6643 | 0.6643 | 0 | -0.01(-0.86%) | |
| Sep 25, 2015 | 0.6700 | 0.6700 | 0.6700 | 0 | +0.01(+1.52%) | |
| Sep 24, 2015 | 0.6786 | 0.6786 | 0.6600 | 0.6600 | 24,000 | -0.06(-8.33%) |
| Sep 18, 2015 | 0.7200 | 0.7200 | 0.7200 | 0 | +0.00(+0.23%) | |
| Sep 16, 2015 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.01(+1.89%) | |
| Sep 14, 2015 | 0.7050 | 0.7050 | 0.7050 | 0 | +0.01(+1.29%) | |
| Sep 11, 2015 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 419,170 | -0.00(-0.57%) |
| Sep 09, 2015 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.01(+1.98%) | |
| Sep 08, 2015 | 0.6864 | 0.6864 | 0.6864 | 0.6864 | 2,500 | +0.02(+3.37%) |
| Sep 04, 2015 | 0.6641 | 0.6641 | 0.6641 | 0 | -0.03(-3.76%) | |
| Sep 03, 2015 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 400 | -0.01(-1.43%) |
| Sep 02, 2015 | 0.6978 | 0.7000 | 0.6978 | 0.7000 | 6,000 | +0.00(+0.00%) |
| Sep 01, 2015 | 0.6985 | 0.7000 | 0.6985 | 0.7000 | 10,000 | -0.03(-4.10%) |
| Aug 28, 2015 | 0.7299 | 0.7299 | 0.7299 | 0 | -0.02(-2.39%) | |
| Aug 27, 2015 | 0.7370 | 0.7478 | 0.7080 | 0.7478 | 33,600 | +0.06(+8.21%) |
| Aug 25, 2015 | 0.6910 | 0.6910 | 0.6910 | 0 | +0.00(+0.14%) | |
| Aug 24, 2015 | 0.7430 | 0.7430 | 0.6760 | 0.6900 | 21,123 | -0.08(-10.80%) |
| Aug 20, 2015 | 0.7735 | 0.7735 | 0.7735 | 0 | -0.01(-1.46%) | |
| Aug 19, 2015 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 154 | -0.01(-1.16%) |
| Aug 18, 2015 | 0.7900 | 0.7943 | 0.7900 | 0.7943 | 9,000 | +0.01(+1.18%) |
| Aug 17, 2015 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 35,000 | +0.00(+0.38%) |
| Aug 14, 2015 | 0.7820 | 0.7820 | 0.7820 | 0.7820 | 4,000 | -0.03(-3.31%) |
| Aug 12, 2015 | 0.8087 | 0.8087 | 0.8087 | 0 | -0.03(-3.72%) | |
| Aug 11, 2015 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 70,290 | +0.01(+0.78%) |
| Aug 05, 2015 | 0.8335 | 0.8335 | 0.8335 | 0 | +0.01(+1.53%) | |
| Jul 31, 2015 | 0.8209 | 0.8209 | 0.8209 | 0 | +0.02(+2.38%) | |
| Jul 30, 2015 | 0.8018 | 0.8018 | 0.8018 | 0.8018 | 1,001 | -0.02(-2.81%) |
| Jul 28, 2015 | 0.8250 | 0.8250 | 0.8250 | 0 | +0.00(+0.00%) | |
| Jul 27, 2015 | 0.8060 | 0.8250 | 0.8060 | 0.8250 | 6,894 | +0.01(+1.85%) |
| Jul 23, 2015 | 0.8100 | 0.8100 | 0.8100 | 0 | -0.04(-5.18%) | |
| Jul 22, 2015 | 0.8542 | 0.8542 | 0.8542 | 0.8542 | 81,000 | +0.02(+2.18%) |
| Jul 21, 2015 | 0.8360 | 0.8360 | 0.8360 | 0.8360 | 1,000 | -0.00(-0.48%) |
| Jul 17, 2015 | 0.8400 | 0.8400 | 0.8400 | 0 | +0.01(+0.60%) | |
| Jul 16, 2015 | 0.8400 | 0.8400 | 0.8350 | 0.8350 | 3,100 | +0.01(+0.60%) |
| Jul 14, 2015 | 0.8300 | 0.8300 | 0.8300 | 0 | +0.01(+0.61%) | |
| Jul 10, 2015 | 0.8250 | 0.8250 | 0.8250 | 0 | +0.01(+0.61%) | |
| Jul 09, 2015 | 0.8218 | 0.8218 | 0.8120 | 0.8200 | 51,500 | -0.01(-1.20%) |
| Jul 08, 2015 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 15,500 | -0.03(-2.92%) |
| Jul 07, 2015 | 0.8770 | 0.8550 | 0.8550 | 598,254 | -0.02(-2.51%) | |
| Jul 06, 2015 | 0.8718 | 0.8770 | 0.8718 | 0.8770 | 2,500 | -0.02(-2.56%) |
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.
