Friday, 29 March 2024
CITIC Resources Holdings Ltd
Date | Open | High | Low | Close | Volume |
09/01/18 | 0.8100 | 0.8100 | 0.7600 | 0.7600 | 9,714,511 |
08/01/18 | 0.7900 | 0.8100 | 0.7800 | 0.8100 | 1,053,183 |
05/01/18 | 0.8000 | 0.8100 | 0.7700 | 0.7900 | 4,555,000 |
04/01/18 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | 2,807,400 |
03/01/18 | 0.7600 | 0.7700 | 0.7500 | 0.7700 | 4,734,000 |
02/01/18 | 0.7700 | 0.7800 | 0.7400 | 0.7600 | 9,574,000 |
01/01/18 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0 |
29/12/17 | 0.7800 | 0.7900 | 0.7600 | 0.7700 | 3,006,000 |
28/12/17 | 0.7600 | 0.7800 | 0.7400 | 0.7800 | 3,839,600 |
27/12/17 | 0.7300 | 0.7700 | 0.7300 | 0.7600 | 7,445,000 |
26/12/17 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0 |
25/12/17 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0 |
22/12/17 | 0.7400 | 0.7400 | 0.7200 | 0.7300 | 5,822,200 |
21/12/17 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | 3,494,000 |
20/12/17 | 0.7100 | 0.7200 | 0.7000 | 0.7100 | 3,762,000 |
19/12/17 | 0.7100 | 0.7300 | 0.7000 | 0.7100 | 5,598,100 |
18/12/17 | 0.7200 | 0.7500 | 0.7000 | 0.7100 | 1,702,000 |
15/12/17 | 0.7500 | 0.7600 | 0.7000 | 0.7200 | 1,028,000 |
14/12/17 | 0.7500 | 0.7600 | 0.7400 | 0.7500 | 2,264,000 |
13/12/17 | 0.7500 | 0.7500 | 0.7400 | 0.7500 | 2,373,000 |
12/12/17 | 0.7600 | 0.7700 | 0.7400 | 0.7500 | 3,337,800 |
11/12/17 | 0.7600 | 0.7800 | 0.7500 | 0.7600 | 2,429,200 |
08/12/17 | 0.7700 | 0.7800 | 0.7500 | 0.7600 | 5,428,900 |
07/12/17 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 2,652,750 |
06/12/17 | 0.8100 | 0.8200 | 0.7600 | 0.7800 | 5,573,000 |
05/12/17 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 714,000 |
04/12/17 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 250,000 |
01/12/17 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 1,116,000 |
30/11/17 | 0.8000 | 0.8400 | 0.7900 | 0.8400 | 3,662,000 |
29/11/17 | 0.8000 | 0.8100 | 0.7900 | 0.8000 | 1,478,000 |
28/11/17 | 0.8300 | 0.8300 | 0.7900 | 0.8000 | 2,931,500 |
27/11/17 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 1,508,500 |
24/11/17 | 0.8100 | 0.8300 | 0.8000 | 0.8200 | 2,080,000 |
23/11/17 | 0.8000 | 0.8200 | 0.8000 | 0.8100 | 2,751,000 |
22/11/17 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 2,306,000 |
21/11/17 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | 4,210,960 |
20/11/17 | 0.8200 | 0.8400 | 0.7800 | 0.7900 | 6,757,000 |
17/11/17 | 0.8300 | 0.8500 | 0.8200 | 0.8200 | 1,126,000 |
16/11/17 | 0.8300 | 0.8400 | 0.8200 | 0.8300 | 3,177,990 |
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% |