Aluminum Corp of China Ltd ADR (NY: ACH )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	19.46	19.70	19.04	19.23	923,435	+0.41(+2.18%)
Apr 29, 2009	18.50	19.13	18.25	18.82	1,084,020	+0.88(+4.91%)
Apr 28, 2009	17.51	18.14	17.51	17.94	834,813	-0.53(-2.87%)
Apr 27, 2009	18.51	18.90	18.37	18.47	1,157,468	-0.99(-5.09%)
Apr 24, 2009	19.30	19.66	19.11	19.46	1,486,083	+0.37(+1.94%)
Apr 23, 2009	18.99	19.28	18.68	19.09	1,421,144	+0.68(+3.69%)
Apr 22, 2009	18.43	18.86	18.21	18.41	2,071,886	-1.17(-5.98%)
Apr 21, 2009	18.90	19.75	18.75	19.58	1,344,467	+0.57(+3.00%)
Apr 20, 2009	19.81	19.81	18.60	19.01	1,544,049	-1.10(-5.47%)
Apr 17, 2009	20.51	20.65	20.09	20.11	1,506,989	-1.24(-5.81%)
Apr 16, 2009	21.50	21.62	20.71	21.35	1,748,068	-0.26(-1.20%)
Apr 15, 2009	20.74	21.65	20.72	21.61	2,243,030	+2.01(+10.26%)
Apr 14, 2009	19.45	20.42	19.45	19.60	2,023,743	+0.48(+2.51%)
Apr 13, 2009	18.58	19.38	18.58	19.12	1,945,306	+0.40(+2.14%)
Apr 09, 2009	18.12	19.07	18.12	18.72	1,643,244	+1.19(+6.79%)
Apr 08, 2009	17.19	17.53	17.07	17.53	929,116	+0.51(+3.00%)
Apr 07, 2009	17.27	17.49	16.94	17.02	924,609	-0.62(-3.51%)
Apr 06, 2009	18.01	18.01	17.03	17.64	1,489,799	-0.01(-0.06%)
Apr 03, 2009	17.23	17.76	17.16	17.65	1,255,857	+0.75(+4.44%)
Apr 02, 2009	16.88	17.70	16.77	16.90	1,946,507	+1.29(+8.26%)
Apr 01, 2009	15.09	15.80	14.88	15.61	1,002,903	+0.99(+6.77%)
Mar 31, 2009	14.48	14.80	14.19	14.62	1,115,244	+0.01(+0.07%)
Mar 30, 2009	15.01	15.06	14.21	14.61	2,036,558	-2.52(-14.71%)
Mar 26, 2009	17.00	17.37	16.84	17.13	1,572,083	+0.93(+5.74%)
Mar 25, 2009	16.16	16.59	15.63	16.20	1,533,002	-0.08(-0.49%)
Mar 24, 2009	16.63	16.84	16.12	16.28	1,352,002	-0.77(-4.52%)
Mar 23, 2009	16.78	17.17	16.70	17.05	2,648,920	+2.94(+20.84%)
Mar 20, 2009	14.68	14.70	13.94	14.11	1,071,558	-0.13(-0.91%)
Mar 19, 2009	14.04	14.51	13.99	14.24	1,415,473	+0.68(+5.01%)
Mar 18, 2009	13.39	13.87	13.02	13.56	1,213,079	-0.45(-3.21%)
Mar 17, 2009	13.72	14.04	13.51	14.01	841,883	-0.26(-1.82%)
Mar 16, 2009	14.13	14.95	14.11	14.27	1,584,491	+0.97(+7.29%)
Mar 13, 2009	13.27	13.61	13.14	13.30	0	+0.15(+1.14%)
Mar 12, 2009	12.73	13.22	12.40	13.15	942,306	+0.25(+1.94%)
Mar 11, 2009	13.15	13.30	12.74	12.90	843,160	-0.48(-3.59%)
Mar 10, 2009	12.65	13.38	12.65	13.38	1,188,483	+1.29(+10.67%)
Mar 09, 2009	11.73	12.38	11.73	12.09	722,314	+0.03(+0.25%)
Mar 06, 2009	12.22	12.30	11.62	12.06	0	-0.05(-0.41%)
Mar 05, 2009	12.52	12.71	12.03	12.11	912,923	-1.20(-9.02%)
Mar 04, 2009	12.83	13.31	12.64	13.31	1,666,771	+2.54(+23.58%)
Mar 02, 2009	11.49	11.49	10.70	10.77	1,078,291	-0.94(-8.03%)
Feb 27, 2009	11.65	11.98	11.56	11.71	0	-0.25(-2.09%)
Feb 26, 2009	12.07	12.42	11.78	11.96	941,786	-0.32(-2.61%)
Feb 25, 2009	12.38	12.62	11.98	12.28	885,376	-0.05(-0.41%)
Feb 24, 2009	11.83	12.47	11.65	12.33	1,420,053	+0.22(+1.82%)
Feb 23, 2009	12.66	12.67	11.72	12.11	1,226,310	-0.14(-1.14%)
Feb 20, 2009	12.42	12.53	12.05	12.25	1,577,431	-0.64(-4.97%)
Feb 19, 2009	13.16	13.50	12.76	12.89	706,968	-0.08(-0.62%)
Feb 18, 2009	12.91	13.11	12.70	12.97	1,079,866	+0.34(+2.69%)
Feb 17, 2009	12.78	13.00	12.60	12.63	1,125,511	-1.33(-9.53%)
Feb 13, 2009	13.92	14.07	13.66	13.96	736,948	+0.36(+2.65%)
Feb 12, 2009	13.70	13.70	13.08	13.60	1,539,566	-0.52(-3.68%)
Feb 11, 2009	14.31	14.55	13.80	14.12	1,452,651	+0.67(+4.98%)
Feb 10, 2009	14.39	14.71	13.32	13.45	1,441,244	-1.03(-7.11%)
Feb 09, 2009	14.08	14.75	14.08	14.48	1,496,088	+0.77(+5.62%)
Feb 06, 2009	13.50	13.83	13.13	13.71	1,576,919	+0.84(+6.53%)
Feb 05, 2009	12.26	13.09	12.26	12.87	1,568,592	+0.62(+5.06%)
Feb 04, 2009	12.11	12.70	11.96	12.25	2,330,979	+0.84(+7.36%)
Feb 03, 2009	11.26	11.52	11.02	11.41	1,147,570	+0.51(+4.68%)

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.