Friday, 26 April 2024
China Animation Characters Company
| Date | Open | High | Low | Close | Volume |
|---|
| 09/01/18 | 3.000 | 3.020 | 2.970 | 3.000 | 1,066,000 |
| 08/01/18 | 3.010 | 3.040 | 2.980 | 3.000 | 1,082,000 |
| 05/01/18 | 3.020 | 3.040 | 3.000 | 3.010 | 704,000 |
| 04/01/18 | 3.060 | 3.060 | 3.000 | 3.020 | 1,335,000 |
| 03/01/18 | 3.010 | 3.080 | 3.010 | 3.060 | 2,840,000 |
| 02/01/18 | 3.000 | 3.030 | 2.990 | 3.010 | 1,087,000 |
| 01/01/18 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 29/12/17 | 3.010 | 3.030 | 2.970 | 3.000 | 1,614,000 |
| 28/12/17 | 3.020 | 3.020 | 2.970 | 3.010 | 971,000 |
| 27/12/17 | 3.010 | 3.020 | 2.990 | 3.020 | 1,823,000 |
| 26/12/17 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 25/12/17 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 22/12/17 | 3.070 | 3.070 | 3.000 | 3.010 | 2,520,000 |
| 21/12/17 | 3.070 | 3.080 | 3.020 | 3.070 | 1,162,000 |
| 20/12/17 | 3.120 | 3.120 | 3.000 | 3.070 | 4,482,000 |
| 19/12/17 | 3.120 | 3.130 | 3.070 | 3.120 | 4,091,000 |
| 18/12/17 | 3.120 | 3.140 | 3.080 | 3.120 | 1,016,000 |
| 15/12/17 | 3.120 | 3.140 | 3.080 | 3.120 | 2,305,000 |
| 14/12/17 | 3.120 | 3.140 | 3.100 | 3.120 | 3,156,000 |
| 13/12/17 | 3.110 | 3.120 | 3.090 | 3.120 | 4,584,000 |
| 12/12/17 | 3.110 | 3.130 | 3.080 | 3.110 | 3,696,000 |
| 11/12/17 | 3.110 | 3.130 | 3.060 | 3.110 | 4,312,000 |
| 08/12/17 | 3.070 | 3.120 | 3.040 | 3.110 | 2,525,000 |
| 07/12/17 | 3.100 | 3.140 | 3.030 | 3.070 | 1,559,000 |
| 06/12/17 | 3.110 | 3.130 | 3.070 | 3.100 | 848,000 |
| 05/12/17 | 3.130 | 3.130 | 3.100 | 3.110 | 940,000 |
| 04/12/17 | 3.100 | 3.130 | 3.100 | 3.130 | 2,693,000 |
| 01/12/17 | 3.120 | 3.140 | 3.070 | 3.100 | 2,463,000 |
| 30/11/17 | 3.140 | 3.150 | 3.100 | 3.120 | 1,100,000 |
| 29/11/17 | 3.050 | 3.150 | 3.030 | 3.140 | 3,094,685 |
| 28/11/17 | 3.050 | 3.050 | 3.000 | 3.050 | 1,568,000 |
| 27/11/17 | 3.080 | 3.080 | 3.010 | 3.050 | 1,616,000 |
| 24/11/17 | 3.000 | 3.080 | 2.970 | 3.080 | 2,280,000 |
| 23/11/17 | 2.950 | 3.020 | 2.950 | 3.000 | 1,786,000 |
| 22/11/17 | 2.850 | 2.950 | 2.850 | 2.950 | 4,302,000 |
| 21/11/17 | 2.770 | 2.880 | 2.770 | 2.850 | 3,246,000 |
| 20/11/17 | 2.720 | 2.780 | 2.720 | 2.770 | 1,641,000 |
| 17/11/17 | 2.720 | 2.770 | 2.710 | 2.720 | 2,062,000 |
| 16/11/17 | 2.750 | 2.750 | 2.700 | 2.720 | 1,689,000 |
| 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% |