China Natural Res (NQ: CHNR )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		2.480	2.480	2.480	0	-0.03(-1.20%)
Dec 29, 2016	2.660	2.660	2.470	2.510	21,228	-0.13(-4.92%)
Dec 28, 2016	2.470	2.820	2.450	2.640	156,375	+0.17(+6.88%)
Dec 27, 2016	2.560	2.700	2.389	2.470	173,254	-0.13(-5.00%)
Dec 23, 2016		2.600	2.600	2.600	0	+0.02(+0.78%)
Dec 22, 2016	2.160	3.080	2.150	2.580	1,114,471	+0.40(+18.35%)
Dec 21, 2016	2.100	2.180	2.070	2.180	139,226	+0.07(+3.35%)
Dec 20, 2016	2.080	2.110	2.080	2.109	2,654	+0.03(+1.41%)
Dec 19, 2016	2.186	2.186	2.070	2.080	2,960	-0.03(-1.42%)
Dec 16, 2016	2.140	2.190	2.060	2.110	22,857	+0.00(+0.00%)
Dec 15, 2016	2.060	2.218	2.060	2.110	33,735	+0.05(+2.43%)
Dec 14, 2016	2.250	2.273	2.060	2.060	11,274	-0.17(-7.62%)
Dec 13, 2016	2.332	2.332	2.201	2.230	11,467	-0.08(-3.35%)
Dec 12, 2016	2.370	2.370	2.280	2.307	13,043	-0.04(-1.82%)
Dec 09, 2016	2.320	2.470	2.268	2.350	30,309	+0.17(+7.59%)
Dec 08, 2016	2.287	2.287	2.180	2.184	14,352	-0.12(-5.03%)
Dec 07, 2016	2.440	2.440	2.260	2.300	22,265	-0.11(-4.57%)
Dec 06, 2016	2.500	2.500	2.395	2.410	28,462	-0.18(-6.95%)
Dec 05, 2016	2.590	2.620	2.424	2.590	12,558	+0.01(+0.39%)
Dec 02, 2016	2.580	2.640	2.574	2.580	8,474	-0.12(-4.44%)
Dec 01, 2016	2.630	2.700	2.400	2.700	60,674	+0.03(+1.12%)
Nov 30, 2016	2.670	2.790	2.550	2.670	35,679	-0.06(-2.04%)
Nov 29, 2016	2.920	2.920	2.690	2.726	40,909	-0.14(-5.03%)
Nov 28, 2016	2.960	3.080	2.685	2.870	122,365	-0.14(-4.65%)
Nov 25, 2016	2.820	3.110	2.650	3.010	58,782	+0.14(+4.88%)
Nov 23, 2016		2.870	2.870	2.870	0	-0.04(-1.37%)
Nov 22, 2016	3.300	3.450	2.570	2.910	629,699	-0.69(-19.17%)
Nov 21, 2016	2.450	4.250	2.400	3.600	2,815,306	+1.25(+53.19%)
Nov 18, 2016	2.450	2.699	2.120	2.350	83,512	-0.10(-4.08%)
Nov 17, 2016	5.000	5.050	2.380	2.450	826,338	-2.37(-49.15%)
Nov 16, 2016	1.733	5.730	1.733	4.818	2,051,661	+3.12(+183.43%)
Nov 15, 2016	1.850	1.850	1.610	1.700	34,107	-0.07(-3.95%)
Nov 14, 2016	1.660	1.770	1.660	1.770	2,006	+0.15(+9.26%)
Nov 11, 2016	1.670	1.848	1.600	1.620	9,558	-0.05(-2.99%)
Nov 10, 2016	1.793	1.870	1.670	1.670	47,850	-0.21(-11.17%)
Nov 09, 2016		1.960	1.800	1.880	146,691	-0.10(-5.05%)
Nov 08, 2016	1.720	1.980	1.512	1.980	63,706	+0.24(+13.88%)
Nov 07, 2016	1.560	1.739	1.560	1.739	960	+0.24(+15.91%)
Nov 04, 2016	1.670	1.750	1.450	1.500	40,744	-0.17(-10.23%)
Nov 03, 2016	1.700	1.700	1.670	1.671	1,854	-0.03(-2.01%)
Nov 02, 2016	1.740	1.740	1.705	1.705	1,381	+0.01(+0.29%)
Nov 01, 2016	1.700	1.700	1.700	1.700	110	-0.04(-2.24%)
Oct 31, 2016	1.737	1.750	1.737	1.739	7,019	+0.02(+1.11%)
Oct 28, 2016	1.700	1.730	1.700	1.720	2,220	+0.02(+1.12%)
Oct 27, 2016	1.700	1.701	1.700	1.701	1,444	-0.01(-0.36%)
Oct 26, 2016	1.680	1.710	1.430	1.707	21,986	+0.03(+1.62%)
Oct 25, 2016	1.680	1.680	1.680	1.680	100	+0.08(+5.00%)
Oct 24, 2016	1.600	1.600	1.600	1.600	101	-0.04(-2.44%)
Oct 21, 2016	1.600	1.680	1.600	1.640	11,863	+0.03(+1.86%)
Oct 20, 2016	1.610	1.610	1.610	1.610	143	-0.16(-8.91%)
Oct 19, 2016	1.700	1.768	1.700	1.768	1,554	+0.06(+3.81%)
Oct 18, 2016	1.680	1.734	1.612	1.703	1,822	+0.10(+6.41%)
Oct 17, 2016	1.670	1.670	1.600	1.600	1,760	-0.09(-5.44%)
Oct 14, 2016	1.570	1.692	1.570	1.692	961	+0.09(+5.75%)
Oct 13, 2016	1.601	1.630	1.600	1.600	2,668	-0.06(-3.61%)
Oct 07, 2016	1.720	1.660	1.660	1.660	4	-0.02(-1.19%)
Oct 06, 2016	1.760	1.779	1.640	1.680	16,400	-0.04(-2.33%)
Oct 05, 2016	1.760	1.780	1.718	1.720	3,500	+0.01(+0.58%)
Oct 04, 2016	1.780	1.780	1.710	1.710	4,629	-0.07(-3.76%)

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.