China Natural Res (NQ: CHNR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	19.50	19.59	18.03	18.41	229,945	+0.44(+2.45%)
Nov 29, 2007	17.43	19.44	17.41	17.97	323,142	-0.86(-4.57%)
Nov 28, 2007	16.00	19.19	16.00	18.83	535,471	+3.12(+19.86%)
Nov 27, 2007	16.37	16.90	15.53	15.71	149,004	-0.66(-4.03%)
Nov 26, 2007	16.30	17.70	16.07	16.37	196,911	+0.14(+0.86%)
Nov 23, 2007	16.06	16.88	15.66	16.23	139,503	+0.39(+2.46%)
Nov 21, 2007	16.56	16.83	15.74	15.84	214,440	-1.53(-8.81%)
Nov 20, 2007	17.12	18.65	17.03	17.37	181,510	+0.27(+1.58%)
Nov 19, 2007	18.16	18.77	16.82	17.10	147,986	-1.50(-8.06%)
Nov 16, 2007	19.54	19.89	18.11	18.60	104,809	-0.25(-1.33%)
Nov 15, 2007	20.58	20.58	18.70	18.85	116,380	-1.36(-6.73%)
Nov 14, 2007	21.50	21.94	20.03	20.21	159,634	-0.50(-2.41%)
Nov 13, 2007	20.20	21.84	19.41	20.71	314,391	+0.95(+4.81%)
Nov 12, 2007	21.20	21.73	19.30	19.76	146,172	-1.45(-6.84%)
Nov 09, 2007	21.65	22.61	21.21	21.21	143,108	-1.45(-6.40%)
Nov 08, 2007	25.45	25.69	21.60	22.66	202,816	-2.81(-11.03%)
Nov 07, 2007	25.99	28.45	25.10	25.47	412,802	-0.73(-2.79%)
Nov 06, 2007	24.68	26.97	23.59	26.20	380,607	+1.47(+5.94%)
Nov 05, 2007	26.44	27.00	24.73	24.73	212,718	-2.27(-8.41%)
Nov 02, 2007	27.64	27.89	25.80	27.00	259,963	-0.66(-2.39%)
Nov 01, 2007	29.59	29.59	27.40	27.66	284,342	-1.89(-6.40%)
Oct 31, 2007	31.10	31.59	29.15	29.55	395,042	-1.59(-5.11%)
Oct 30, 2007	31.11	32.59	30.88	31.14	171,376	-0.14(-0.45%)
Oct 29, 2007	33.55	34.21	31.17	31.28	337,633	-1.61(-4.90%)
Oct 26, 2007	31.54	34.81	30.99	32.89	620,306	+1.90(+6.13%)
Oct 25, 2007	32.39	32.88	30.33	30.99	280,260	-1.98(-6.01%)
Oct 24, 2007	34.37	34.49	32.11	32.97	258,918	-2.29(-6.49%)
Oct 23, 2007	35.26	36.00	34.18	35.26	216,297	+0.54(+1.56%)
Oct 22, 2007	33.10	35.00	31.82	34.72	334,300	+0.62(+1.82%)
Oct 19, 2007	35.80	36.49	34.00	34.10	316,504	-3.15(-8.46%)
Oct 18, 2007	33.81	37.75	33.45	37.25	510,480	+1.51(+4.22%)
Oct 17, 2007	37.70	38.60	34.85	35.74	428,439	-1.26(-3.41%)
Oct 16, 2007	37.80	38.67	36.20	37.00	635,820	-1.84(-4.74%)
Oct 15, 2007	40.50	40.75	37.27	38.84	421,081	-0.91(-2.29%)
Oct 12, 2007	38.75	41.32	37.27	39.75	620,409	+0.75(+1.92%)
Oct 11, 2007	44.54	44.99	37.33	39.00	1,469,103	-3.50(-8.24%)
Oct 10, 2007	40.25	45.00	38.55	42.50	2,699,651	+5.85(+15.96%)
Oct 09, 2007	37.07	38.40	35.78	36.65	1,245,987	+1.30(+3.68%)
Oct 08, 2007	36.76	39.70	34.60	35.35	1,953,854	-4.40(-11.07%)
Oct 05, 2007	48.35	49.75	38.25	39.75	3,569,359	-4.51(-10.19%)
Oct 04, 2007	45.87	50.39	42.05	44.26	6,392,296	+5.01(+12.76%)
Oct 03, 2007	27.00	48.88	25.25	39.25	8,757,203	+11.40(+40.93%)
Oct 02, 2007	16.95	27.90	16.27	27.85	3,630,892	+11.90(+74.61%)
Oct 01, 2007	13.90	16.45	13.90	15.95	767,000	+2.65(+19.92%)
Sep 28, 2007	13.31	13.75	13.00	13.30	122,227	-0.05(-0.37%)
Sep 27, 2007	14.36	14.82	13.00	13.35	202,983	-0.92(-6.45%)
Sep 26, 2007	14.71	15.30	13.80	14.27	314,285	-0.29(-1.99%)
Sep 25, 2007	14.40	16.00	13.11	14.56	1,078,495	+0.16(+1.11%)
Sep 24, 2007	10.31	14.57	10.23	14.40	864,149	+4.21(+41.32%)
Sep 21, 2007	10.33	10.75	10.01	10.19	50,041	-0.13(-1.26%)
Sep 20, 2007	10.80	10.90	10.15	10.32	60,019	-0.31(-2.92%)
Sep 19, 2007	10.90	10.90	10.60	10.63	34,570	+0.00(+0.00%)
Sep 18, 2007	11.02	11.25	10.16	10.63	60,829	-0.12(-1.12%)
Sep 17, 2007	10.58	10.85	10.45	10.75	21,018	+0.17(+1.61%)
Sep 14, 2007	10.32	10.68	10.15	10.58	33,052	+0.33(+3.22%)
Sep 13, 2007	10.99	10.99	10.00	10.25	36,444	+0.12(+1.18%)
Sep 12, 2007	10.30	10.45	10.13	10.13	41,551	-0.19(-1.84%)
Sep 11, 2007	11.10	11.15	10.30	10.32	48,125	-0.64(-5.84%)
Sep 10, 2007	10.75	11.21	10.74	10.96	48,408	+0.13(+1.20%)
Sep 07, 2007	11.20	11.57	10.68	10.83	63,642	-0.39(-3.48%)
Sep 06, 2007	11.57	11.95	11.22	11.22	55,764	-0.36(-3.11%)
Sep 05, 2007	10.25	11.73	10.25	11.58	186,180	+1.41(+13.86%)

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.