Friday, 26 April 2024
China Oriental Group Co. Ltd
| Date | Open | High | Low | Close | Volume |
|---|
| 09/01/18 | 6.240 | 6.320 | 6.080 | 6.130 | 7,002,000 |
| 08/01/18 | 6.040 | 6.330 | 5.990 | 6.240 | 3,172,000 |
| 05/01/18 | 6.210 | 6.280 | 6.040 | 6.040 | 3,753,000 |
| 04/01/18 | 6.070 | 6.230 | 6.020 | 6.210 | 2,723,000 |
| 03/01/18 | 6.190 | 6.490 | 6.050 | 6.070 | 502,000 |
| 02/01/18 | 5.830 | 6.200 | 5.830 | 6.190 | 9,898,400 |
| 01/01/18 | 5.830 | 5.830 | 5.830 | 5.830 | 0 |
| 29/12/17 | 5.820 | 5.870 | 5.770 | 5.830 | 3,798,000 |
| 28/12/17 | 5.910 | 5.910 | 5.820 | 5.820 | 2,734,900 |
| 27/12/17 | 5.870 | 6.010 | 5.770 | 5.910 | 7,720,000 |
| 26/12/17 | 5.870 | 5.870 | 5.870 | 5.870 | 0 |
| 25/12/17 | 5.870 | 5.870 | 5.870 | 5.870 | 0 |
| 22/12/17 | 5.580 | 5.920 | 5.580 | 5.870 | 6,328,226 |
| 21/12/17 | 5.500 | 5.580 | 5.410 | 5.580 | 2,033,000 |
| 20/12/17 | 5.550 | 5.550 | 5.430 | 5.500 | 1,380,000 |
| 19/12/17 | 5.510 | 5.630 | 5.490 | 5.550 | 1,812,000 |
| 18/12/17 | 5.410 | 5.530 | 5.410 | 5.510 | 2,652,000 |
| 15/12/17 | 5.510 | 5.510 | 5.330 | 5.410 | 2,712,000 |
| 14/12/17 | 5.510 | 5.570 | 5.460 | 5.510 | 2,768,000 |
| 13/12/17 | 5.380 | 5.580 | 5.380 | 5.510 | 3,280,000 |
| 12/12/17 | 5.520 | 5.540 | 5.360 | 5.380 | 2,378,000 |
| 11/12/17 | 5.430 | 5.560 | 5.430 | 5.520 | 3,554,000 |
| 08/12/17 | 5.460 | 5.480 | 5.200 | 5.430 | 4,870,200 |
| 07/12/17 | 5.520 | 5.720 | 5.350 | 5.460 | 6,408,000 |
| 06/12/17 | 5.690 | 5.690 | 5.400 | 5.520 | 7,952,000 |
| 05/12/17 | 5.950 | 6.040 | 5.590 | 5.690 | 7,508,200 |
| 04/12/17 | 6.110 | 6.230 | 5.900 | 5.950 | 5,228,200 |
| 01/12/17 | 6.230 | 6.400 | 6.100 | 6.110 | 4,708,000 |
| 30/11/17 | 6.370 | 6.430 | 6.100 | 6.230 | 8,390,000 |
| 29/11/17 | 6.170 | 6.400 | 6.170 | 6.370 | 5,764,600 |
| 28/11/17 | 5.990 | 6.190 | 5.820 | 6.170 | 430,000 |
| 27/11/17 | 6.050 | 6.230 | 5.960 | 5.990 | 5,276,000 |
| 24/11/17 | 5.860 | 6.080 | 5.860 | 6.050 | 4,162,000 |
| 23/11/17 | 5.810 | 6.040 | 5.700 | 5.860 | 4,792,000 |
| 22/11/17 | 5.700 | 5.920 | 5.670 | 5.810 | 4,794,000 |
| 21/11/17 | 5.910 | 6.040 | 5.630 | 5.700 | 7,108,000 |
| 20/11/17 | 5.900 | 5.980 | 5.810 | 5.910 | 4,178,000 |
| 17/11/17 | 6.070 | 6.070 | 5.890 | 5.900 | 5,812,000 |
| 16/11/17 | 6.190 | 6.190 | 5.900 | 6.070 | 7,498,000 |
| 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% |