China Natural Res (NQ: CHNR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	2.280	2.474	2.210	2.250	62,397	-0.05(-2.17%)
Jun 28, 2018	2.420	3.150	2.210	2.300	953,028	-0.10(-4.17%)
Jun 27, 2018	2.350	2.600	2.310	2.400	88,415	+0.05(+2.13%)
Jun 26, 2018	2.250	2.479	2.220	2.350	34,308	+0.12(+5.38%)
Jun 25, 2018	2.210	2.600	2.210	2.230	237,034	-0.07(-3.04%)
Jun 22, 2018	2.140	2.970	2.080	2.300	584,555	+0.15(+7.11%)
Jun 21, 2018		2.180	2.140	2.147	2,545	-0.00(-0.13%)
Jun 20, 2018	2.170	2.170	2.120	2.150	5,264	+0.01(+0.47%)
Jun 19, 2018	2.190	2.200	2.140	2.140	17,326	-0.06(-2.73%)
Jun 18, 2018	2.127	2.230	2.127	2.200	3,222	+0.08(+3.54%)
Jun 15, 2018		2.200	2.125	2.125	4,639	-0.04(-1.68%)
Jun 14, 2018	2.220	2.230	2.131	2.161	5,815	+0.04(+1.67%)
Jun 13, 2018	2.120	2.196	2.100	2.125	7,909	-0.10(-4.58%)
Jun 12, 2018	2.150	2.279	2.100	2.228	41,208	+0.05(+2.21%)
Jun 11, 2018	2.270	2.270	2.120	2.179	25,892	-0.07(-3.26%)
Jun 08, 2018	2.200	2.370	2.080	2.253	28,097	+0.08(+3.78%)
Jun 07, 2018	2.440	2.440	2.150	2.171	33,105	-0.18(-7.63%)
Jun 06, 2018	2.250	2.350	2.200	2.350	36,113	+0.07(+3.07%)
Jun 05, 2018	2.550	2.603	2.200	2.280	189,327	-0.27(-10.58%)
Jun 04, 2018	2.440	3.340	2.440	2.550	1,379,364	+0.13(+5.37%)
Jun 01, 2018	1.910	3.700	1.910	2.420	2,328,884	+0.45(+22.84%)
May 31, 2018	2.010	2.100	1.970	1.970	5,518	-0.06(-2.96%)
May 30, 2018	2.050	2.087	2.030	2.030	6,366	-0.11(-5.14%)
May 29, 2018	2.160	2.160	2.122	2.140	910	-0.02(-0.93%)
May 25, 2018		2.160	2.160	2.160	0	+0.08(+3.85%)
May 24, 2018	2.080	2.080	2.080	2.080	202	+0.00(+0.00%)
May 23, 2018	2.050	2.160	2.050	2.080	1,685	-0.04(-1.89%)
May 22, 2018	2.120	2.120	2.120	2.120	455	+0.03(+1.42%)
May 21, 2018	2.101	2.143	2.090	2.090	2,215	-0.03(-1.40%)
May 18, 2018	2.120	2.120	2.120	2.120	605	+0.01(+0.47%)
May 17, 2018	2.180	2.200	2.000	2.110	12,431	+0.11(+5.43%)
May 16, 2018	2.011	2.011	1.960	2.001	2,666	+0.01(+0.57%)
May 15, 2018	1.970	1.990	1.960	1.990	6,200	+0.03(+1.53%)
May 14, 2018	1.950	2.030	1.950	1.960	1,549	+0.00(+0.00%)
May 11, 2018	2.119	2.119	1.960	1.960	643	-0.03(-1.31%)
May 10, 2018	1.990	2.000	1.980	1.986	6,415	-0.02(-1.19%)
May 09, 2018	2.119	2.120	2.010	2.010	6,847	-0.02(-0.99%)
May 08, 2018	2.090	2.176	2.030	2.030	2,026	-0.06(-2.67%)
May 07, 2018	2.101	2.101	2.020	2.086	4,475	-0.04(-1.65%)
May 04, 2018	2.200	2.200	2.071	2.121	12,420	-0.03(-1.37%)
May 03, 2018	1.964	2.200	1.964	2.150	39,005	+0.15(+7.50%)
May 02, 2018	2.000	2.000	2.000	2.000	206	+0.03(+1.71%)
May 01, 2018	2.040	2.040	1.966	1.966	1,365	-0.07(-3.61%)
Apr 30, 2018	2.040	2.040	2.040	2.040	431	+0.01(+0.49%)
Apr 27, 2018	2.040	2.040	2.030	2.030	1,277	+0.03(+1.50%)
Apr 26, 2018	2.000	2.010	2.000	2.000	1,373	-0.06(-2.91%)
Apr 24, 2018		2.060	2.060	2.060	83	+0.00(+0.04%)
Apr 23, 2018	2.040	2.079	2.010	2.059	6,126	-0.01(-0.65%)
Apr 19, 2018		2.072	2.072	2.072	135	-0.04(-1.81%)
Apr 18, 2018	2.140	2.140	2.010	2.111	9,355	-0.03(-1.57%)
Apr 17, 2018	2.120	2.250	1.950	2.144	3,416	+0.02(+1.15%)
Apr 16, 2018	2.000	2.140	2.000	2.120	1,888	-0.03(-1.45%)
Apr 13, 2018	2.020	2.155	2.000	2.151	17,989	+0.04(+1.95%)
Apr 12, 2018	2.000	2.140	2.000	2.110	2,594	-0.05(-2.31%)
Apr 11, 2018	2.050	2.160	2.020	2.160	2,495	+0.03(+1.50%)
Apr 10, 2018	1.900	2.210	1.900	2.128	30,753	+0.12(+5.87%)
Apr 09, 2018	2.000	2.088	2.000	2.010	1,296	+0.11(+5.79%)
Apr 06, 2018	1.900	1.900	1.895	1.900	4,488	-0.04(-2.06%)
Apr 05, 2018	2.000	2.000	1.940	1.940	5,205	-0.01(-0.61%)
Apr 04, 2018	1.990	2.060	1.952	1.952	3,741	-0.03(-1.42%)
Apr 03, 2018	1.978	1.980	1.978	1.980	351	-0.03(-1.49%)

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.