Financial News
China Construction Bank Corp (OP: CICHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2017 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.02(+2.56%) | |
| Apr 21, 2017 | 0.7800 | 0.7800 | 0.7800 | 0 | -0.01(-1.27%) | |
| Apr 20, 2017 | 0.7900 | 0.7920 | 0.7900 | 0.7900 | 24,100 | +0.00(+0.00%) |
| Apr 18, 2017 | 0.7900 | 0.7900 | 0.7900 | 0 | -0.01(-1.25%) | |
| Apr 17, 2017 | 0.8150 | 0.8150 | 0.8000 | 0.8000 | 1,421 | +0.01(+1.27%) |
| Apr 11, 2017 | 0.7900 | 0.7900 | 0.7900 | 100,000 | -0.01(-1.25%) | |
| Apr 10, 2017 | 0.8002 | 0.8002 | 0.8000 | 0.8000 | 3,200 | -0.01(-0.87%) |
| Apr 05, 2017 | 0.8070 | 0.8070 | 0.8070 | 0 | -0.01(-1.34%) | |
| Mar 30, 2017 | 0.8180 | 0.8180 | 0.8180 | 0 | +0.02(+2.25%) | |
| Mar 29, 2017 | 0.8360 | 0.8360 | 0.8000 | 0.8000 | 3,750 | -0.03(-4.19%) |
| Mar 24, 2017 | 0.8350 | 0.8350 | 0.8350 | 0 | +0.00(+0.36%) | |
| Mar 23, 2017 | 0.8300 | 0.8320 | 0.8300 | 0.8320 | 7,000 | +0.02(+2.72%) |
| Mar 22, 2017 | 0.8230 | 0.8230 | 0.8100 | 0.8100 | 17,000 | -0.03(-3.23%) |
| Mar 21, 2017 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 2,000 | -0.00(-0.36%) |
| Mar 20, 2017 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 20,000 | +0.01(+1.22%) |
| Mar 17, 2017 | 0.8298 | 0.8298 | 0.8298 | 0.8298 | 2,000 | -0.00(-0.02%) |
| Mar 16, 2017 | 0.8299 | 0.8300 | 0.8299 | 0.8300 | 3,000 | +0.01(+1.10%) |
| Mar 15, 2017 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 2,000 | +0.03(+3.92%) |
| Mar 09, 2017 | 0.7900 | 0.7900 | 0.7900 | 0 | +0.00(+0.46%) | |
| Mar 08, 2017 | 0.8300 | 0.8300 | 0.7864 | 0.7864 | 3,550 | -0.04(-4.90%) |
| Mar 07, 2017 | 0.8238 | 0.8297 | 0.8238 | 0.8269 | 12,313 | +0.03(+3.48%) |
| Mar 06, 2017 | 0.7991 | 0.7991 | 0.7991 | 0.7991 | 1,000 | -0.01(-1.35%) |
| Mar 02, 2017 | 0.8100 | 0.8100 | 0.8100 | 0 | +0.00(+0.00%) | |
| Feb 28, 2017 | 0.8100 | 0.8100 | 0.8100 | 0 | +0.00(+0.00%) | |
| Feb 21, 2017 | 0.8100 | 0.8100 | 0.8100 | 0 | +0.00(+0.00%) | |
| Feb 16, 2017 | 0.8100 | 0.8100 | 0.8100 | 0 | +0.02(+1.89%) | |
| Feb 15, 2017 | 0.8000 | 0.8000 | 0.7950 | 0.7950 | 91,000 | +0.05(+6.71%) |
| Feb 10, 2017 | 0.7450 | 0.7450 | 0.7450 | 0 | -0.01(-0.67%) | |
| Feb 09, 2017 | 0.7560 | 0.7560 | 0.7500 | 0.7500 | 50,030 | +0.02(+2.04%) |
| Feb 08, 2017 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 450 | -0.00(-0.27%) |
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.
