Saturday, 30 March 2024
New China Life Insurance Company
Date | Open | High | Low | Close | Volume |
09/01/18 | 53.30 | 54.85 | 53.10 | 54.15 | 1,779,283 |
08/01/18 | 54.10 | 54.80 | 52.35 | 53.30 | 8,978,939 |
05/01/18 | 56.15 | 57.65 | 53.80 | 54.10 | 8,449,003 |
04/01/18 | 55.10 | 56.80 | 54.70 | 56.15 | 8,862,523 |
03/01/18 | 55.85 | 56.10 | 54.60 | 55.10 | 3,237,161 |
02/01/18 | 53.40 | 56.40 | 53.35 | 55.85 | 736,199 |
01/01/18 | 53.40 | 53.40 | 53.40 | 53.40 | 0 |
29/12/17 | 53.40 | 54.20 | 53.00 | 53.40 | 9,821,420 |
28/12/17 | 51.75 | 53.50 | 51.75 | 53.40 | 7,773,100 |
27/12/17 | 52.35 | 53.75 | 51.60 | 51.75 | 3,026,672 |
26/12/17 | 52.35 | 52.35 | 52.35 | 52.35 | 0 |
25/12/17 | 52.35 | 52.35 | 52.35 | 52.35 | 0 |
22/12/17 | 52.05 | 52.90 | 52.05 | 52.35 | 5,784,082 |
21/12/17 | 51.85 | 52.75 | 51.35 | 52.05 | 1,649,160 |
20/12/17 | 53.65 | 53.65 | 51.70 | 51.85 | 2,618,566 |
19/12/17 | 51.60 | 54.25 | 51.45 | 53.65 | 1,425,407 |
18/12/17 | 52.00 | 52.30 | 51.00 | 51.60 | 4,912,760 |
15/12/17 | 52.00 | 52.25 | 50.80 | 52.00 | 7,032,630 |
14/12/17 | 51.60 | 53.30 | 51.60 | 52.00 | 226,786 |
13/12/17 | 52.35 | 53.00 | 50.60 | 51.60 | 141,996 |
12/12/17 | 54.10 | 54.15 | 52.00 | 52.35 | 7,507,532 |
11/12/17 | 52.30 | 54.25 | 51.80 | 54.10 | 9,832,759 |
08/12/17 | 49.70 | 52.60 | 49.70 | 52.30 | 8,963,080 |
07/12/17 | 49.80 | 51.05 | 49.30 | 49.70 | 354,427 |
06/12/17 | 52.20 | 53.00 | 49.40 | 49.80 | 4,423,204 |
05/12/17 | 51.50 | 53.20 | 51.00 | 52.20 | 1,066,500 |
04/12/17 | 49.70 | 52.05 | 49.20 | 51.50 | 2,075,963 |
01/12/17 | 49.80 | 51.35 | 49.00 | 49.70 | 9,847,951 |
30/11/17 | 51.95 | 51.95 | 49.70 | 49.80 | 1,928,412 |
29/11/17 | 52.15 | 53.50 | 51.10 | 51.95 | 438,241 |
28/11/17 | 52.60 | 52.60 | 50.00 | 52.15 | 2,021,364 |
27/11/17 | 54.65 | 55.20 | 52.20 | 52.60 | 9,408,600 |
24/11/17 | 53.50 | 55.55 | 53.50 | 54.65 | 2,424,447 |
23/11/17 | 56.15 | 57.00 | 53.30 | 53.50 | 384,390 |
22/11/17 | 56.00 | 57.85 | 55.10 | 56.15 | 4,767,826 |
21/11/17 | 53.25 | 56.00 | 53.25 | 56.00 | 2,400,515 |
20/11/17 | 53.55 | 54.85 | 52.55 | 53.25 | 267,783 |
17/11/17 | 53.80 | 54.95 | 53.50 | 53.55 | 5,792,464 |
16/11/17 | 51.50 | 54.20 | 51.35 | 53.80 | 2,552,900 |
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% |