Saturday, 20 April 2024
Beijing Beida Jade Bird Universal Sci
| Date | Open | High | Low | Close | Volume |
|---|
| 01/11/17 | 1.900 | 1.930 | 1.900 | 1.910 | 2,279,000 |
| 31/10/17 | 1.880 | 1.920 | 1.880 | 1.880 | 3,517,000 |
| 30/10/17 | 1.950 | 1.950 | 1.860 | 1.860 | 1,676,000 |
| 27/10/17 | 1.880 | 1.930 | 1.860 | 1.930 | 2,713,000 |
| 26/10/17 | 1.830 | 1.930 | 1.830 | 1.830 | 2,939,000 |
| 25/10/17 | 1.800 | 1.870 | 1.800 | 1.860 | 1,156,000 |
| 24/10/17 | 1.820 | 1.830 | 1.790 | 1.800 | 1,425,000 |
| 23/10/17 | 1.850 | 1.880 | 1.830 | 1.870 | 1,629,000 |
| 20/10/17 | 1.800 | 1.860 | 1.800 | 1.850 | 2,192,000 |
| 19/10/17 | 1.830 | 1.880 | 1.780 | 1.790 | 2,156,000 |
| 18/10/17 | 1.840 | 1.890 | 1.790 | 1.860 | 2,417,000 |
| 17/10/17 | 1.670 | 1.840 | 1.660 | 1.840 | 5,336,000 |
| 16/10/17 | 1.610 | 1.670 | 1.610 | 1.670 | 1,415,000 |
| 13/10/17 | 1.650 | 1.650 | 1.610 | 1.630 | 1,230,000 |
| 12/10/17 | 1.590 | 1.630 | 1.560 | 1.600 | 963,000 |
| 11/10/17 | 1.490 | 1.590 | 1.490 | 1.590 | 1,512,000 |
| 10/10/17 | 1.490 | 1.580 | 1.470 | 1.580 | 1,749,000 |
| 09/10/17 | 1.450 | 1.490 | 1.450 | 1.480 | 782,000 |
| 06/10/17 | 1.410 | 1.500 | 1.410 | 1.450 | 385,000 |
| 04/10/17 | 1.470 | 1.500 | 1.400 | 1.450 | 801,000 |
| 03/10/17 | 1.440 | 1.480 | 1.440 | 1.480 | 131,000 |
| 29/09/17 | 1.470 | 1.500 | 1.440 | 1.500 | 503,000 |
| 28/09/17 | 1.490 | 1.490 | 1.450 | 1.470 | 343,000 |
| 27/09/17 | 1.410 | 1.530 | 1.370 | 1.500 | 1,689,000 |
| 26/09/17 | 1.410 | 1.410 | 1.320 | 1.380 | 1,833,000 |
| 25/09/17 | 1.380 | 1.420 | 1.380 | 1.410 | 313,000 |
| 22/09/17 | 1.400 | 1.430 | 1.390 | 1.430 | 377,000 |
| 21/09/17 | 1.410 | 1.440 | 1.400 | 1.420 | 510,000 |
| 20/09/17 | 1.440 | 1.450 | 1.410 | 1.440 | 890,000 |
| 19/09/17 | 1.400 | 1.450 | 1.400 | 1.450 | 697,000 |
| 18/09/17 | 1.420 | 1.430 | 1.400 | 1.430 | 1,274,000 |
| 15/09/17 | 1.440 | 1.450 | 1.370 | 1.420 | 1,281,000 |
| 14/09/17 | 1.460 | 1.470 | 1.420 | 1.420 | 1,190,000 |
| 13/09/17 | 1.470 | 1.490 | 1.460 | 1.470 | 428,000 |
| 12/09/17 | 1.490 | 1.510 | 1.470 | 1.490 | 101,000 |
| 11/09/17 | 1.550 | 1.550 | 1.490 | 1.510 | 1,115,000 |
| 08/09/17 | 1.460 | 1.550 | 1.460 | 1.540 | 880,000 |
| 07/09/17 | 1.480 | 1.500 | 1.460 | 1.490 | 632,000 |
| 06/09/17 | 1.470 | 1.490 | 1.410 | 1.490 | 1,016,000 |
| 05/09/17 | 1.400 | 1.490 | 1.390 | 1.470 | 1,239,000 |
| 04/09/17 | 1.490 | 1.550 | 1.330 | 1.390 | 6,357,000 |
| 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% |