Tuesday, 16 April 2024
China National Materials Company Ltd
| Date | Open | High | Low | Close | Volume |
|---|
| 09/01/18 | 7.100 | 7.170 | 6.840 | 6.900 | 2,921,410 |
| 08/01/18 | 6.640 | 7.190 | 6.640 | 7.100 | 7,790,680 |
| 05/01/18 | 6.590 | 6.680 | 6.540 | 6.640 | 2,926,090 |
| 04/01/18 | 6.460 | 6.670 | 6.410 | 6.590 | 6,508,000 |
| 03/01/18 | 6.150 | 6.500 | 6.150 | 6.460 | 7,701,000 |
| 02/01/18 | 5.840 | 6.200 | 5.840 | 6.150 | 5,357,000 |
| 01/01/18 | 5.840 | 5.840 | 5.840 | 5.840 | 0 |
| 29/12/17 | 5.700 | 5.900 | 5.660 | 5.840 | 4,538,120 |
| 28/12/17 | 5.630 | 5.760 | 5.620 | 5.700 | 1,015,000 |
| 27/12/17 | 5.580 | 5.740 | 5.580 | 5.630 | 1,330,920 |
| 26/12/17 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 25/12/17 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 22/12/17 | 5.470 | 5.600 | 5.440 | 5.580 | 4,916,302 |
| 21/12/17 | 5.320 | 5.550 | 5.290 | 5.470 | 9,449,300 |
| 20/12/17 | 5.440 | 5.440 | 5.250 | 5.320 | 9,970,628 |
| 19/12/17 | 5.390 | 5.500 | 5.380 | 5.440 | 2,209,000 |
| 18/12/17 | 5.280 | 5.530 | 5.280 | 5.390 | 2,134,240 |
| 15/12/17 | 5.650 | 5.650 | 5.230 | 5.280 | 6,407,000 |
| 14/12/17 | 5.620 | 5.750 | 5.610 | 5.650 | 2,405,000 |
| 13/12/17 | 5.520 | 5.650 | 5.450 | 5.620 | 2,084,000 |
| 12/12/17 | 5.670 | 5.760 | 5.470 | 5.520 | 3,347,112 |
| 11/12/17 | 5.490 | 5.700 | 5.420 | 5.670 | 1,712,000 |
| 08/12/17 | 5.270 | 5.530 | 5.220 | 5.490 | 3,974,000 |
| 07/12/17 | 5.390 | 5.550 | 5.200 | 5.270 | 6,762,000 |
| 06/12/17 | 5.840 | 5.850 | 5.260 | 5.390 | 8,429,000 |
| 05/12/17 | 5.930 | 6.000 | 5.830 | 5.840 | 5,148,000 |
| 04/12/17 | 5.860 | 6.070 | 5.860 | 5.930 | 3,074,756 |
| 01/12/17 | 5.980 | 6.170 | 5.760 | 5.860 | 4,698,090 |
| 30/11/17 | 6.220 | 6.220 | 5.910 | 5.980 | 6,677,000 |
| 29/11/17 | 5.950 | 6.230 | 5.950 | 6.220 | 9,816,600 |
| 28/11/17 | 5.660 | 5.980 | 5.530 | 5.950 | 5,699,000 |
| 27/11/17 | 5.840 | 5.950 | 5.630 | 5.660 | 2,901,000 |
| 24/11/17 | 5.780 | 5.950 | 5.780 | 5.840 | 2,122,000 |
| 23/11/17 | 5.790 | 6.000 | 5.700 | 5.780 | 2,881,000 |
| 22/11/17 | 5.840 | 5.990 | 5.680 | 5.790 | 4,720,599 |
| 21/11/17 | 5.940 | 6.030 | 5.710 | 5.840 | 4,171,083 |
| 20/11/17 | 5.970 | 6.070 | 5.800 | 5.940 | 3,349,000 |
| 17/11/17 | 5.780 | 6.110 | 5.780 | 5.970 | 943,000 |
| 16/11/17 | 5.540 | 5.820 | 5.500 | 5.780 | 5,698,000 |
| 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% |