China Natural Res (NQ: CHNR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	10.36	10.74	10.36	10.42	10,066	-0.31(-2.89%)
Aug 28, 2009	10.50	10.89	10.35	10.73	10,212	+0.19(+1.76%)
Aug 27, 2009	10.58	10.77	10.40	10.54	25,178	-0.16(-1.46%)
Aug 26, 2009	11.40	11.40	10.37	10.70	38,055	-0.72(-6.30%)
Aug 25, 2009	11.08	11.51	11.08	11.42	7,389	+0.36(+3.25%)
Aug 24, 2009	11.30	11.84	11.05	11.06	26,764	-0.70(-5.95%)
Aug 21, 2009	12.00	12.00	11.70	11.76	10,140	+0.17(+1.47%)
Aug 20, 2009	11.79	11.84	11.36	11.59	7,576	+0.37(+3.30%)
Aug 19, 2009	11.23	11.53	11.17	11.22	6,984	-0.36(-3.11%)
Aug 18, 2009	10.85	11.90	10.85	11.58	19,297	+0.82(+7.62%)
Aug 17, 2009	11.50	11.60	10.76	10.76	24,693	-1.29(-10.74%)
Aug 14, 2009	12.12	12.12	11.92	12.05	2,635	-0.06(-0.54%)
Aug 13, 2009	12.25	12.37	12.12	12.12	6,806	-0.26(-2.10%)
Aug 12, 2009	12.17	12.50	11.89	12.38	11,380	-0.01(-0.08%)
Aug 11, 2009	12.17	12.48	11.83	12.39	11,149	+0.40(+3.33%)
Aug 10, 2009	11.77	12.12	11.76	11.99	16,171	-0.02(-0.16%)
Aug 07, 2009	11.79	12.22	11.79	12.01	17,140	+0.01(+0.08%)
Aug 06, 2009	12.80	12.80	11.80	12.00	40,150	-0.74(-5.81%)
Aug 05, 2009	13.00	13.00	12.56	12.74	21,809	-0.15(-1.16%)
Aug 04, 2009	12.98	13.13	12.87	12.89	25,644	+0.02(+0.16%)
Aug 03, 2009	12.40	13.19	12.40	12.87	41,803	+0.57(+4.63%)
Jul 31, 2009	12.24	12.32	11.90	12.30	36,325	+0.19(+1.57%)
Jul 30, 2009	12.00	12.32	12.00	12.11	11,299	+0.10(+0.82%)
Jul 29, 2009	12.08	12.19	12.00	12.01	9,176	-0.10(-0.81%)
Jul 28, 2009	12.48	12.48	12.03	12.11	12,982	-0.16(-1.30%)
Jul 27, 2009	12.37	12.47	12.11	12.27	10,162	+0.19(+1.57%)
Jul 24, 2009	12.37	12.37	12.03	12.08	8,915	-0.18(-1.43%)
Jul 23, 2009	12.23	12.50	12.17	12.26	17,593	-0.07(-0.60%)
Jul 22, 2009	12.79	12.79	12.02	12.33	24,126	+0.23(+1.90%)
Jul 21, 2009	12.90	12.90	12.08	12.10	15,176	+0.00(+0.00%)
Jul 20, 2009	12.25	12.70	12.01	12.10	29,793	+0.09(+0.75%)
Jul 17, 2009	11.50	12.38	11.25	12.01	47,459	+0.56(+4.91%)
Jul 16, 2009	11.48	11.50	11.13	11.45	7,500	+0.17(+1.49%)
Jul 15, 2009	11.35	11.45	11.22	11.28	15,924	+0.48(+4.45%)
Jul 14, 2009	10.94	10.99	10.61	10.80	3,361	+0.18(+1.69%)
Jul 13, 2009	10.76	11.18	10.58	10.62	10,854	-0.21(-1.94%)
Jul 10, 2009	11.08	11.08	10.64	10.83	4,175	-0.25(-2.26%)
Jul 09, 2009	11.94	11.94	10.34	11.08	10,532	+0.53(+5.02%)
Jul 08, 2009	11.35	11.50	10.08	10.55	53,232	-0.73(-6.47%)
Jul 07, 2009	11.63	11.85	11.28	11.28	30,062	-0.22(-1.91%)
Jul 06, 2009	12.49	12.49	11.32	11.50	32,490	-0.84(-6.81%)
Jul 02, 2009	12.53	12.62	12.28	12.34	9,932	-0.62(-4.78%)
Jul 01, 2009	13.42	13.50	12.74	12.96	43,381	-0.54(-4.00%)
Jun 30, 2009	13.65	13.95	11.86	13.50	145,471	-0.15(-1.10%)
Jun 29, 2009	12.78	14.15	12.78	13.65	107,477	+0.87(+6.81%)
Jun 26, 2009	12.50	12.78	12.30	12.78	13,085	+0.29(+2.32%)
Jun 25, 2009	12.30	12.50	12.16	12.49	14,484	+0.39(+3.22%)
Jun 24, 2009	12.42	12.68	12.10	12.10	5,475	+0.03(+0.24%)
Jun 23, 2009	11.79	12.29	11.79	12.07	37,406	+0.29(+2.47%)
Jun 22, 2009	12.53	12.90	11.78	11.78	34,873	-0.82(-6.50%)
Jun 19, 2009	12.06	12.60	12.06	12.60	21,703	+0.60(+4.99%)
Jun 18, 2009	12.27	12.46	12.00	12.00	19,760	-0.27(-2.20%)
Jun 17, 2009	12.64	13.40	11.70	12.27	29,544	-0.69(-5.32%)
Jun 16, 2009	13.47	13.55	12.40	12.96	52,305	-0.19(-1.44%)
Jun 15, 2009	13.00	13.63	13.00	13.15	37,108	-0.22(-1.65%)
Jun 12, 2009	13.95	14.19	13.01	13.37	46,834	-0.79(-5.58%)
Jun 11, 2009	13.95	14.72	13.95	14.16	73,464	+0.14(+1.00%)
Jun 10, 2009	15.26	15.27	13.33	14.02	186,046	-0.81(-5.46%)
Jun 09, 2009	12.46	15.48	12.01	14.83	541,237	+2.43(+19.60%)
Jun 08, 2009	11.01	12.49	10.55	12.40	102,225	+1.19(+10.61%)
Jun 05, 2009	11.21	11.83	10.68	11.21	61,992	+0.41(+3.80%)
Jun 04, 2009	11.05	11.39	10.50	10.80	38,645	+0.12(+1.12%)
Jun 03, 2009	11.49	11.49	10.48	10.68	43,725	-0.56(-4.98%)
Jun 02, 2009	11.71	11.85	11.10	11.24	19,198	-0.22(-1.92%)

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.