Tuesday, 23 April 2024
Chongqing Machinery & Electric Ltd
| Date | Open | High | Low | Close | Volume |
|---|
| 09/01/18 | 0.8500 | 0.8900 | 0.8500 | 0.8700 | 2,464,000 |
| 08/01/18 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 1,500,000 |
| 05/01/18 | 0.8600 | 0.8600 | 0.8500 | 0.8600 | 1,736,000 |
| 04/01/18 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 2,926,000 |
| 03/01/18 | 0.8600 | 0.8700 | 0.8500 | 0.8500 | 1,904,000 |
| 02/01/18 | 0.8200 | 0.8700 | 0.8200 | 0.8600 | 5,280,000 |
| 01/01/18 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0 |
| 29/12/17 | 0.8200 | 0.8300 | 0.8100 | 0.8200 | 3,388,000 |
| 28/12/17 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | 2,108,000 |
| 27/12/17 | 0.8100 | 0.8200 | 0.7900 | 0.8200 | 2,274,000 |
| 26/12/17 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0 |
| 25/12/17 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0 |
| 22/12/17 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | 2,380,000 |
| 21/12/17 | 0.8100 | 0.8100 | 0.7900 | 0.8000 | 2,434,000 |
| 20/12/17 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | 1,268,000 |
| 19/12/17 | 0.8100 | 0.8100 | 0.7900 | 0.8000 | 1,066,000 |
| 18/12/17 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | 846,000 |
| 15/12/17 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 1,844,000 |
| 14/12/17 | 0.8100 | 0.8100 | 0.8000 | 0.8100 | 2,652,000 |
| 13/12/17 | 0.8100 | 0.8100 | 0.8000 | 0.8100 | 1,236,000 |
| 12/12/17 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 1,162,000 |
| 11/12/17 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | 1,374,000 |
| 08/12/17 | 0.8100 | 0.8200 | 0.7900 | 0.8100 | 1,266,000 |
| 07/12/17 | 0.8000 | 0.8100 | 0.7900 | 0.8100 | 3,012,000 |
| 06/12/17 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 5,484,000 |
| 05/12/17 | 0.8400 | 0.8500 | 0.8300 | 0.8400 | 1,132,000 |
| 04/12/17 | 0.8500 | 0.8600 | 0.8400 | 0.8400 | 1,568,000 |
| 01/12/17 | 0.8600 | 0.8600 | 0.8400 | 0.8500 | 618,000 |
| 30/11/17 | 0.8600 | 0.8700 | 0.8400 | 0.8600 | 1,996,000 |
| 29/11/17 | 0.8600 | 0.8700 | 0.8400 | 0.8600 | 5,460,000 |
| 28/11/17 | 0.8500 | 0.8600 | 0.8300 | 0.8600 | 4,804,000 |
| 27/11/17 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 6,410,000 |
| 24/11/17 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 1,062,000 |
| 23/11/17 | 0.8600 | 0.8700 | 0.8500 | 0.8700 | 2,114,000 |
| 22/11/17 | 0.8500 | 0.8700 | 0.8400 | 0.8600 | 5,078,000 |
| 21/11/17 | 0.8600 | 0.8700 | 0.8400 | 0.8500 | 4,966,000 |
| 20/11/17 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 2,946,000 |
| 17/11/17 | 0.8900 | 0.9000 | 0.8700 | 0.8900 | 3,534,000 |
| 16/11/17 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | 5,700,000 |
| 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% |