China Natural Res (NQ: CHNR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	2.200	2.290	2.100	2.100	31,621	-0.11(-4.98%)
Jun 29, 2017	2.190	2.320	2.080	2.210	52,963	+0.07(+3.27%)
Jun 28, 2017	1.958	2.190	1.958	2.140	27,481	+0.20(+10.31%)
Jun 27, 2017	1.970	2.030	1.930	1.940	22,759	+0.00(+0.00%)
Jun 26, 2017	1.970	1.970	1.920	1.940	5,073	-0.03(-1.52%)
Jun 23, 2017	1.950	2.000	1.900	1.970	16,797	+0.02(+1.03%)
Jun 22, 2017	1.980	2.084	1.930	1.950	12,174	-0.03(-1.52%)
Jun 21, 2017	1.960	2.060	1.920	1.980	16,304	-0.09(-4.35%)
Jun 20, 2017	2.080	2.080	1.980	2.070	13,290	-0.02(-0.96%)
Jun 19, 2017	2.050	2.210	2.050	2.090	27,489	+0.04(+1.95%)
Jun 16, 2017	2.140	2.180	2.050	2.050	32,078	-0.15(-6.82%)
Jun 15, 2017	2.180	2.229	2.180	2.200	18,501	-0.03(-1.34%)
Jun 14, 2017	2.230	2.260	2.227	2.230	13,589	+0.03(+1.36%)
Jun 13, 2017	2.300	2.330	2.200	2.200	23,546	-0.12(-5.17%)
Jun 12, 2017	2.300	2.350	2.200	2.320	35,308	+0.01(+0.43%)
Jun 09, 2017	2.300	2.350	2.300	2.310	7,819	-0.03(-1.28%)
Jun 08, 2017	2.280	2.354	2.260	2.340	3,410	+0.09(+4.00%)
Jun 07, 2017	2.410	2.420	2.223	2.250	19,070	-0.15(-6.25%)
Jun 06, 2017	2.280	2.400	2.250	2.400	30,601	+0.08(+3.45%)
Jun 05, 2017	2.231	2.440	2.231	2.320	47,097	-0.11(-4.53%)
Jun 02, 2017	2.330	2.430	2.210	2.430	30,838	+0.11(+4.74%)
Jun 01, 2017	2.378	2.430	2.320	2.320	20,942	-0.05(-2.11%)
May 31, 2017	2.340	2.370	2.300	2.370	962	-0.01(-0.42%)
May 30, 2017	2.313	2.380	2.300	2.380	3,576	+0.10(+4.39%)
May 26, 2017	2.170	2.380	2.170	2.280	51,915	+0.05(+2.24%)
May 25, 2017	2.211	2.330	2.200	2.230	26,145	+0.03(+1.36%)
May 24, 2017	2.250	2.310	2.200	2.200	12,351	-0.03(-1.35%)
May 23, 2017	2.250	2.260	2.230	2.230	2,245	+0.00(+0.00%)
May 22, 2017	2.337	2.339	2.230	2.230	19,561	-0.09(-3.88%)
May 19, 2017	2.322	2.360	2.310	2.320	18,923	+0.04(+1.75%)
May 18, 2017	2.350	2.360	2.240	2.280	11,851	+0.01(+0.44%)
May 17, 2017	2.280	2.416	2.201	2.270	7,519	-0.12(-5.02%)
May 16, 2017	2.200	2.660	2.200	2.390	196,134	+0.22(+10.14%)
May 15, 2017	2.170	2.170	2.147	2.170	2,532	+0.03(+1.40%)
May 12, 2017	2.180	2.180	2.110	2.140	9,616	+0.06(+2.88%)
May 11, 2017	2.266	2.280	2.080	2.080	62,665	-0.11(-5.02%)
May 10, 2017	2.230	2.310	2.190	2.190	10,012	-0.05(-2.23%)
May 09, 2017	2.250	2.440	2.180	2.240	45,638	+0.05(+2.28%)
May 08, 2017	2.210	2.250	2.180	2.190	5,258	-0.04(-1.79%)
May 05, 2017	2.200	2.249	2.120	2.230	20,730	+0.08(+3.72%)
May 04, 2017	2.210	2.380	2.100	2.150	70,513	-0.01(-0.46%)
May 03, 2017	2.250	2.250	2.160	2.160	14,362	-0.08(-3.57%)
May 02, 2017	2.220	2.330	2.220	2.240	27,204	+0.02(+0.90%)
May 01, 2017	2.330	2.386	2.180	2.220	24,408	+0.00(+0.00%)
Apr 28, 2017	2.350	2.380	2.190	2.220	68,817	-0.18(-7.50%)
Apr 27, 2017	2.450	2.550	2.390	2.400	13,101	+0.00(+0.00%)
Apr 26, 2017	2.404	2.490	2.381	2.400	18,544	-0.09(-3.61%)
Apr 25, 2017	2.400	2.610	2.300	2.490	186,953	+0.19(+8.26%)
Apr 24, 2017	2.430	2.430	2.260	2.300	10,400	-0.02(-0.86%)
Apr 21, 2017	2.600	2.740	2.292	2.320	18,447	-0.18(-7.20%)
Apr 20, 2017	2.405	2.500	2.336	2.500	35,318	+0.12(+5.04%)
Apr 19, 2017	2.305	2.410	2.260	2.380	43,006	+0.01(+0.42%)
Apr 18, 2017	2.480	2.490	2.370	2.370	26,288	-0.16(-6.32%)
Apr 17, 2017	2.530	2.630	2.360	2.530	35,419	+0.11(+4.55%)
Apr 13, 2017	2.380	2.680	2.340	2.420	204,628	+0.02(+0.83%)
Apr 12, 2017	2.400	2.650	2.400	2.400	48,707	-0.01(-0.41%)
Apr 11, 2017	2.550	2.550	2.260	2.410	87,186	-0.12(-4.74%)
Apr 10, 2017	2.510	2.900	2.430	2.530	256,998	+0.05(+2.02%)
Apr 07, 2017	2.180	3.450	2.180	2.480	3,660,898	+0.30(+13.76%)
Apr 06, 2017	2.290	2.330	2.180	2.180	13,749	-0.10(-4.39%)
Apr 05, 2017	2.240	2.280	2.190	2.280	7,070	+0.06(+2.70%)
Apr 04, 2017	2.208	2.321	2.193	2.220	15,423	+0.05(+2.30%)

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.