Saturday, 27 April 2024
CATIC Shenzhen Holdings Ltd
| Date | Open | High | Low | Close | Volume |
|---|
| 09/01/18 | 7.970 | 8.080 | 7.830 | 7.970 | 1,886,000 |
| 08/01/18 | 8.080 | 8.080 | 7.840 | 7.970 | 2,402,000 |
| 05/01/18 | 8.180 | 8.260 | 8.040 | 8.080 | 1,388,000 |
| 04/01/18 | 8.390 | 8.500 | 8.150 | 8.180 | 2,372,000 |
| 03/01/18 | 7.980 | 8.700 | 7.980 | 8.390 | 4,644,000 |
| 02/01/18 | 8.040 | 8.220 | 7.920 | 7.980 | 1,504,000 |
| 01/01/18 | 8.040 | 8.040 | 8.040 | 8.040 | 0 |
| 29/12/17 | 7.850 | 8.090 | 7.800 | 8.040 | 1,834,000 |
| 28/12/17 | 8.060 | 8.180 | 7.780 | 7.850 | 2,818,000 |
| 27/12/17 | 7.570 | 8.330 | 7.570 | 8.060 | 4,574,000 |
| 26/12/17 | 7.570 | 7.570 | 7.570 | 7.570 | 0 |
| 25/12/17 | 7.570 | 7.570 | 7.570 | 7.570 | 0 |
| 22/12/17 | 7.360 | 7.600 | 7.360 | 7.570 | 2,080,000 |
| 21/12/17 | 7.140 | 7.600 | 7.040 | 7.360 | 7,812,000 |
| 20/12/17 | 7.930 | 8.000 | 7.080 | 7.140 | 6,712,000 |
| 19/12/17 | 8.760 | 8.850 | 7.800 | 7.930 | 7,422,020 |
| 18/12/17 | 8.860 | 9.100 | 8.700 | 8.760 | 1,354,000 |
| 15/12/17 | 9.100 | 9.100 | 8.750 | 8.860 | 3,668,048 |
| 14/12/17 | 9.040 | 9.450 | 8.920 | 9.100 | 2,144,000 |
| 13/12/17 | 9.560 | 9.810 | 8.900 | 9.040 | 5,416,000 |
| 12/12/17 | 9.350 | 10.000 | 9.350 | 9.560 | 4,286,000 |
| 11/12/17 | 8.950 | 9.360 | 8.770 | 9.350 | 1,790,500 |
| 08/12/17 | 8.990 | 9.390 | 8.930 | 8.950 | 2,168,000 |
| 07/12/17 | 9.100 | 9.450 | 8.850 | 8.990 | 3,514,000 |
| 06/12/17 | 9.850 | 9.950 | 8.780 | 9.100 | 5,894,000 |
| 05/12/17 | 10.180 | 10.200 | 9.850 | 9.850 | 1,610,000 |
| 04/12/17 | 10.20 | 10.40 | 9.96 | 10.18 | 1,536,000 |
| 01/12/17 | 10.20 | 10.60 | 9.85 | 10.20 | 2,784,000 |
| 30/11/17 | 10.64 | 10.64 | 9.50 | 10.20 | 8,690,000 |
| 29/11/17 | 9.11 | 11.20 | 9.06 | 10.64 | 2,148,000 |
| 28/11/17 | 8.780 | 9.160 | 8.470 | 9.110 | 3,938,000 |
| 27/11/17 | 9.050 | 9.200 | 8.680 | 8.780 | 2,828,000 |
| 24/11/17 | 9.250 | 9.430 | 8.960 | 9.050 | 3,228,000 |
| 23/11/17 | 9.690 | 9.740 | 9.200 | 9.250 | 3,912,000 |
| 22/11/17 | 9.220 | 9.700 | 9.220 | 9.690 | 5,142,000 |
| 21/11/17 | 9.550 | 9.840 | 9.050 | 9.220 | 7,490,000 |
| 20/11/17 | 9.980 | 10.600 | 9.360 | 9.550 | 302,000 |
| 17/11/17 | 10.060 | 10.280 | 9.720 | 9.980 | 3,716,000 |
| 16/11/17 | 9.51 | 10.10 | 9.36 | 10.06 | 5,434,000 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |