Friday, 26 April 2024
China Investment Fund Co. Ltd
Date | Open | High | Low | Close | Volume |
09/01/18 | 7.140 | 7.300 | 6.810 | 6.880 | 2,498,400 |
08/01/18 | 7.110 | 7.230 | 7.100 | 7.140 | 1,691,600 |
05/01/18 | 7.000 | 7.440 | 7.000 | 7.110 | 3,347,932 |
04/01/18 | 7.460 | 7.460 | 6.710 | 7.000 | 2,795,390 |
03/01/18 | 8.250 | 8.250 | 7.280 | 7.460 | 2,343,124 |
02/01/18 | 8.570 | 8.590 | 7.490 | 8.250 | 2,916,000 |
01/01/18 | 8.570 | 8.570 | 8.570 | 8.570 | 0 |
29/12/17 | 8.650 | 8.720 | 8.350 | 8.570 | 1,800,000 |
28/12/17 | 8.940 | 8.940 | 8.450 | 8.650 | 2,696,000 |
27/12/17 | 8.800 | 9.000 | 8.620 | 8.940 | 2,734,400 |
26/12/17 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
25/12/17 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
22/12/17 | 8.830 | 8.890 | 8.590 | 8.800 | 2,024,254 |
21/12/17 | 8.450 | 8.880 | 8.270 | 8.830 | 1,749,200 |
20/12/17 | 8.190 | 8.500 | 8.000 | 8.450 | 3,186,000 |
19/12/17 | 8.530 | 8.880 | 7.800 | 8.190 | 2,366,400 |
18/12/17 | 9.080 | 9.080 | 7.900 | 8.530 | 4,709,208 |
15/12/17 | 9.210 | 9.310 | 8.950 | 9.080 | 2,061,600 |
14/12/17 | 9.080 | 9.280 | 8.940 | 9.210 | 2,517,200 |
13/12/17 | 9.420 | 9.420 | 9.040 | 9.080 | 1,761,600 |
12/12/17 | 9.420 | 9.490 | 9.270 | 9.420 | 2,242,415 |
11/12/17 | 9.390 | 9.470 | 9.130 | 9.420 | 2,710,400 |
08/12/17 | 9.410 | 9.480 | 9.330 | 9.390 | 1,832,800 |
07/12/17 | 9.300 | 9.460 | 9.250 | 9.410 | 1,844,800 |
06/12/17 | 9.190 | 9.430 | 9.100 | 9.300 | 2,138,400 |
05/12/17 | 8.990 | 9.220 | 8.850 | 9.190 | 2,536,000 |
04/12/17 | 8.900 | 9.060 | 8.720 | 8.990 | 1,925,800 |
01/12/17 | 8.750 | 8.920 | 8.630 | 8.900 | 3,550,625 |
30/11/17 | 8.130 | 9.160 | 8.100 | 8.750 | 4,838,800 |
29/11/17 | 8.180 | 8.260 | 8.000 | 8.130 | 1,517,600 |
28/11/17 | 8.230 | 8.330 | 8.170 | 8.180 | 1,829,600 |
27/11/17 | 8.190 | 8.390 | 8.100 | 8.230 | 2,301,200 |
24/11/17 | 8.240 | 8.240 | 8.010 | 8.190 | 1,712,000 |
23/11/17 | 8.260 | 8.280 | 8.160 | 8.240 | 1,730,400 |
22/11/17 | 8.350 | 8.490 | 8.120 | 8.260 | 2,505,390 |
21/11/17 | 8.230 | 8.500 | 8.210 | 8.350 | 3,402,702 |
20/11/17 | 8.010 | 8.230 | 7.700 | 8.230 | 2,922,900 |
17/11/17 | 7.190 | 8.250 | 7.080 | 8.010 | 3,440,000 |
16/11/17 | 7.150 | 7.200 | 6.300 | 7.190 | 2,269,523 |
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% |