Thursday, 28 March 2024
China Everbright International Ltd
Date | Open | High | Low | Close | Volume |
09/01/18 | 11.14 | 11.26 | 11.00 | 11.02 | 4,103,668 |
08/01/18 | 11.08 | 11.20 | 11.02 | 11.14 | 5,144,961 |
05/01/18 | 11.00 | 11.12 | 10.98 | 11.08 | 4,243,854 |
04/01/18 | 11.00 | 11.08 | 10.84 | 11.00 | 7,080,014 |
03/01/18 | 11.12 | 11.24 | 11.00 | 11.00 | 5,719,752 |
02/01/18 | 11.16 | 11.28 | 11.08 | 11.12 | 5,964,017 |
01/01/18 | 11.16 | 11.16 | 11.16 | 11.16 | 0 |
29/12/17 | 11.00 | 11.18 | 11.00 | 11.16 | 6,557,692 |
28/12/17 | 11.00 | 11.10 | 10.92 | 11.00 | 5,550,252 |
27/12/17 | 11.02 | 11.16 | 10.96 | 11.00 | 9,245,099 |
26/12/17 | 11.02 | 11.02 | 11.02 | 11.02 | 0 |
25/12/17 | 11.02 | 11.02 | 11.02 | 11.02 | 0 |
22/12/17 | 10.92 | 11.10 | 10.92 | 11.02 | 9,594,894 |
21/12/17 | 10.82 | 10.96 | 10.82 | 10.92 | 4,537,730 |
20/12/17 | 10.82 | 10.94 | 10.74 | 10.82 | 5,939,992 |
19/12/17 | 10.70 | 10.86 | 10.70 | 10.82 | 3,391,560 |
18/12/17 | 10.80 | 10.90 | 10.66 | 10.70 | 1,841,020 |
15/12/17 | 10.82 | 10.90 | 10.60 | 10.80 | 1,617,863 |
14/12/17 | 10.80 | 11.00 | 10.80 | 10.82 | 1,149,343 |
13/12/17 | 10.62 | 10.96 | 10.62 | 10.80 | 4,529,429 |
12/12/17 | 10.54 | 10.82 | 10.52 | 10.62 | 7,906,225 |
11/12/17 | 10.50 | 10.68 | 10.50 | 10.54 | 5,935,670 |
08/12/17 | 10.50 | 10.66 | 10.46 | 10.50 | 7,599,476 |
07/12/17 | 10.50 | 10.68 | 10.42 | 10.50 | 7,271,560 |
06/12/17 | 10.54 | 10.68 | 10.36 | 10.50 | 172,780 |
05/12/17 | 10.46 | 10.76 | 10.46 | 10.54 | 7,594,264 |
04/12/17 | 10.46 | 10.54 | 10.42 | 10.46 | 3,870,241 |
01/12/17 | 10.48 | 10.52 | 10.36 | 10.46 | 9,276,320 |
30/11/17 | 10.48 | 10.48 | 10.30 | 10.48 | 147,336 |
29/11/17 | 10.48 | 10.52 | 10.34 | 10.48 | 4,473,616 |
28/11/17 | 10.60 | 10.60 | 10.40 | 10.48 | 8,355,901 |
27/11/17 | 10.70 | 10.80 | 10.44 | 10.60 | 5,959,300 |
24/11/17 | 10.66 | 10.76 | 10.56 | 10.70 | 5,211,016 |
23/11/17 | 10.68 | 10.78 | 10.54 | 10.66 | 3,581,305 |
22/11/17 | 10.62 | 10.90 | 10.62 | 10.68 | 4,757,778 |
21/11/17 | 10.62 | 10.66 | 10.50 | 10.62 | 5,786,093 |
20/11/17 | 10.68 | 10.72 | 10.48 | 10.62 | 7,236,740 |
17/11/17 | 10.80 | 10.88 | 10.54 | 10.68 | 2,357,377 |
16/11/17 | 10.84 | 10.96 | 10.80 | 10.80 | 5,534,012 |
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% |