Financial News
China Construction Bank Corp (OP: CICHF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2014 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0 | +0.00(+0.59%) |
| Apr 23, 2014 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0 | -0.01(-1.31%) |
| Apr 22, 2014 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 60,000 | -0.01(-2.14%) |
| Apr 21, 2014 | 0.6978 | 0.7000 | 0.6978 | 0.7000 | 2,000 | +0.02(+2.94%) |
| Apr 16, 2014 | 0.6800 | 0.6800 | 0.6800 | 0 | -0.03(-4.23%) | |
| Apr 15, 2014 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 11,258 | +0.02(+2.16%) |
| Apr 14, 2014 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 125 | -0.04(-5.31%) |
| Apr 09, 2014 | 0.7340 | 0.7340 | 0.7340 | 0.7340 | 34,054 | +0.01(+0.69%) |
| Apr 08, 2014 | 0.7300 | 0.7300 | 0.7290 | 0.7290 | 524,174 | +0.02(+2.68%) |
| Apr 03, 2014 | 0.7100 | 0.7100 | 0.7100 | 0 | -0.01(-0.70%) | |
| Mar 31, 2014 | 0.7150 | 0.7150 | 0.7150 | 80,194 | +0.06(+9.16%) | |
| Mar 25, 2014 | 0.6550 | 0.6550 | 0.6550 | 132,600 | +0.01(+0.77%) | |
| Mar 24, 2014 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 4,600 | +0.01(+1.56%) |
| Mar 21, 2014 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 2,375 | +0.01(+1.59%) |
| Mar 19, 2014 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0 | -0.01(-0.79%) |
| Mar 18, 2014 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 91,512 | +0.00(+0.00%) |
| Mar 17, 2014 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 21,246 | -0.01(-0.78%) |
| Mar 12, 2014 | 0.6400 | 0.6400 | 0.6400 | 0 | -0.02(-3.03%) | |
| Mar 11, 2014 | 0.6600 | 0.6650 | 0.6600 | 0.6600 | 18,487 | -0.02(-2.22%) |
| Mar 07, 2014 | 0.6750 | 0.6750 | 0.6750 | 0 | +0.00(+0.00%) | |
| Mar 03, 2014 | 0.6750 | 0.6750 | 0.6750 | 0 | -0.00(-0.47%) | |
| Feb 26, 2014 | 0.6782 | 0.6782 | 0.6782 | 0.6782 | 0 | +0.02(+2.76%) |
| Feb 25, 2014 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 24,697 | -0.01(-0.75%) |
| Feb 24, 2014 | 0.6650 | 0.6801 | 0.6650 | 0.6650 | 25,060 | -0.02(-2.22%) |
| Feb 20, 2014 | 0.6801 | 0.6801 | 0.6801 | 92,000 | -0.02(-2.84%) | |
| Feb 18, 2014 | 0.7000 | 0.7000 | 0.7000 | 0 | +0.01(+1.45%) | |
| Feb 14, 2014 | 0.6900 | 0.6900 | 0.6900 | 0 | +0.00(+0.73%) | |
| Feb 12, 2014 | 0.6850 | 0.6850 | 0.6850 | 0 | -0.01(-1.72%) | |
| Feb 11, 2014 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | 365 | +0.03(+5.13%) |
| Feb 10, 2014 | 0.6630 | 0.6630 | 0.6610 | 0.6630 | 8,678 | -0.00(-0.30%) |
| Feb 07, 2014 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 18,761 | -0.01(-0.75%) |
| Feb 06, 2014 | 0.6550 | 0.6700 | 0.6550 | 0.6700 | 47,608 | +0.00(+0.00%) |
| Feb 05, 2014 | 0.6799 | 0.6800 | 0.6700 | 0.6700 | 124,951 | -0.01(-1.47%) |
| Feb 04, 2014 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 29,612 | +0.00(+0.00%) |
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.
