CHINA CONSTRUCTION BANK $16.71

up +0.14


17/5/2013 03:17 PM  |  OTC : CICHY  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

CICHY historical data

Date Open High Low Close Volume
5/17/2013 16.49 16.74 16.49 16.71 308
5/16/2013 16.62 16.64 16.48 16.57 727
5/15/2013 16.67 16.72 16.53 16.68 397
5/14/2013 16.63 16.72 16.58 16.62 399
5/13/2013 16.84 16.84 16.69 16.75 409
5/10/2013 17.00 17.09 17.00 17.09 509
5/9/2013 16.90 16.94 16.84 16.90 462
5/8/2013 16.92 16.99 16.92 16.98 359
5/7/2013 16.80 16.97 16.80 16.96 345
5/6/2013 16.85 16.88 16.81 16.85 339
5/3/2013 16.83 16.93 16.76 16.85 469
5/2/2013 16.65 16.77 16.62 16.68 359
5/1/2013 16.65 16.80 16.59 16.62 494
4/30/2013 16.71 16.75 16.67 16.74 419
4/29/2013 16.50 16.78 16.43 16.77 1084
4/26/2013 16.51 16.51 16.28 16.30 390
4/25/2013 16.22 16.49 16.22 16.40 615
4/24/2013 16.19 16.20 16.00 16.14 425
4/23/2013 16.00 16.00 15.78 15.90 598
4/22/2013 15.95 16.05 15.90 16.00 444
4/19/2013 16.10 16.13 15.95 16.05 291
4/18/2013 15.38 15.49 15.34 15.46 583
4/17/2013 15.59 15.59 15.33 15.45 402
4/16/2013 15.60 15.79 15.60 15.79 332
4/15/2013 15.64 15.71 15.50 15.50 431
4/12/2013 15.81 15.86 15.75 15.83 830
4/11/2013 15.98 16.06 15.93 16.02 547
4/10/2013 15.89 16.09 15.87 16.06 690
4/9/2013 15.83 15.95 15.73 15.90 423
4/8/2013 15.60 15.84 15.60 15.83 470
4/5/2013 15.40 15.55 15.21 15.55 3287
4/4/2013 16.08 16.25 16.08 16.12 1361
4/3/2013 16.21 16.22 16.01 16.08 347
4/2/2013 16.12 16.40 16.12 16.35 438
4/1/2013 16.19 16.33 16.06 16.13 550
3/28/2013 16.23 16.35 16.23 16.27 1392
3/27/2013 16.48 16.48 16.27 16.34 613
3/26/2013 16.41 16.48 16.25 16.37 536
3/25/2013 16.20 16.26 15.86 15.95 2449
3/22/2013 15.80 15.94 15.80 15.86 1430
3/21/2013 15.97 15.97 15.80 15.81 921
3/20/2013 15.90 16.12 15.90 15.94 6347
3/19/2013 15.75 15.75 15.41 15.52 1632
3/18/2013 15.79 15.90 15.78 15.81 728
3/15/2013 16.18 16.22 16.04 16.11 400
3/14/2013 16.04 16.24 16.04 16.24 434
3/13/2013 16.00 16.05 15.86 15.86 420
3/12/2013 16.28 16.43 16.21 16.25 1403
3/11/2013 16.45 16.62 16.45 16.56 522
3/8/2013 16.32 16.65 16.32 16.64 839
3/7/2013 16.13 16.35 16.13 16.29 399
3/6/2013 16.25 16.37 16.25 16.27 522
3/5/2013 15.97 16.15 15.97 16.10 492
3/4/2013 16.11 16.11 15.91 15.99 701
3/1/2013 16.40 16.42 16.26 16.37 376
2/28/2013 16.32 16.58 16.32 16.47 1495
2/27/2013 16.00 16.19 16.00 16.19 495
2/26/2013 16.03 16.03 15.85 15.98 961
2/25/2013 16.23 16.39 16.07 16.07 459
2/22/2013 16.10 16.21 16.10 16.18 708
2/21/2013 16.38 16.42 16.10 16.16 631
2/20/2013 16.61 16.70 16.45 16.53 899
2/19/2013 16.58 16.63 16.53 16.61 2911
2/15/2013 17.00 17.00 16.86 16.89 3698
2/14/2013 16.92 16.93 16.87 16.92 1136
2/13/2013 17.13 17.13 16.89 16.92 1722
2/12/2013 17.10 17.25 17.02 17.16 3902
2/11/2013 16.50 17.04 16.50 17.04 2225
2/8/2013 16.59 16.63 16.51 16.63 673
2/7/2013 16.68 16.68 16.36 16.52 414
2/6/2013 16.59 16.80 16.59 16.80 776
2/5/2013 16.91 16.91 16.80 16.88 461
2/4/2013 17.15 17.20 16.91 17.04 1208
2/1/2013 17.35 17.35 17.20 17.30 759
1/31/2013 17.15 17.30 17.15 17.24 544
1/30/2013 17.21 17.25 17.09 17.17 395
1/29/2013 17.14 17.24 17.08 17.23 790
1/28/2013 17.24 17.36 17.15 17.22 678
1/25/2013 17.34 17.37 17.20 17.29 14239
1/24/2013 17.25 17.41 17.25 17.38 2811
1/23/2013 17.27 17.27 17.15 17.18 362
1/22/2013 17.28 17.28 17.17 17.19 771
1/18/2013 17.09 17.15 17.04 17.15 499
1/17/2013 16.99 17.06 16.96 17.03 613
1/16/2013 16.73 16.96 16.73 16.95 400
1/15/2013 16.91 16.91 16.80 16.89 382
1/14/2013 16.81 16.82 16.72 16.82 345
1/11/2013 16.66 16.69 16.63 16.69 561
1/10/2013 16.90 16.90 16.81 16.88 510
1/9/2013 16.70 16.70 16.61 16.65 470
1/8/2013 16.56 16.56 16.35 16.49 829
1/7/2013 16.81 16.85 16.73 16.81 3837
1/4/2013 16.86 16.87 16.76 16.78 794
1/3/2013 16.85 16.90 16.78 16.80 1068
1/2/2013 16.92 16.92 16.70 16.85 2146
12/31/2012 16.15 16.31 15.97 16.23 507
12/28/2012 15.90 16.15 15.90 16.03 287
12/27/2012 15.95 16.15 15.95 16.09 433
12/26/2012 15.99 16.27 15.99 16.16 600
12/24/2012 15.93 16.11 15.93 16.03 863
Marketplace
Trading Center