Saturday, 30 March 2024
Xi An Haitan Antenna Tech
Date | Open | High | Low | Close | Volume |
01/11/17 | 6.640 | 7.470 | 6.640 | 7.330 | 8,788,000 |
31/10/17 | 6.410 | 6.630 | 6.330 | 6.570 | 3,132,000 |
30/10/17 | 6.600 | 6.670 | 6.070 | 6.410 | 3,944,000 |
27/10/17 | 6.800 | 6.970 | 6.590 | 6.660 | 3,604,000 |
26/10/17 | 6.820 | 6.900 | 6.700 | 6.790 | 4,409,000 |
25/10/17 | 6.040 | 6.900 | 6.040 | 6.810 | 9,655,000 |
24/10/17 | 7.280 | 7.400 | 5.990 | 6.030 | 9,360,000 |
23/10/17 | 7.510 | 7.530 | 7.140 | 7.340 | 5,420,000 |
20/10/17 | 7.820 | 8.200 | 7.300 | 7.500 | 7,860,000 |
19/10/17 | 8.360 | 8.430 | 7.720 | 7.770 | 6,000,000 |
18/10/17 | 8.100 | 8.490 | 8.050 | 8.310 | 6,216,000 |
17/10/17 | 8.310 | 8.370 | 7.960 | 8.100 | 6,564,000 |
16/10/17 | 8.040 | 8.400 | 7.970 | 8.290 | 6,244,000 |
13/10/17 | 7.050 | 8.170 | 7.050 | 8.000 | 11,148,000 |
12/10/17 | 7.120 | 7.210 | 6.750 | 7.100 | 4,316,500 |
11/10/17 | 7.180 | 7.520 | 7.160 | 7.180 | 5,376,000 |
10/10/17 | 7.180 | 7.520 | 7.160 | 7.400 | 6,760,000 |
09/10/17 | 7.320 | 7.410 | 6.900 | 7.190 | 6,696,300 |
06/10/17 | 6.600 | 7.430 | 6.540 | 7.320 | 8,748,000 |
04/10/17 | 6.300 | 6.630 | 6.170 | 6.600 | 5,440,000 |
03/10/17 | 6.560 | 6.610 | 6.130 | 6.320 | 5,372,000 |
29/09/17 | 6.700 | 6.700 | 6.330 | 6.560 | 3,068,000 |
28/09/17 | 5.810 | 6.750 | 5.800 | 6.700 | 15,202,000 |
27/09/17 | 5.840 | 5.880 | 5.530 | 5.830 | 6,548,000 |
26/09/17 | 5.820 | 5.890 | 5.740 | 5.880 | 3,008,000 |
25/09/17 | 5.970 | 6.180 | 5.650 | 5.830 | 5,304,000 |
22/09/17 | 5.520 | 6.000 | 5.520 | 5.970 | 6,684,000 |
21/09/17 | 6.090 | 6.100 | 5.470 | 5.550 | 6,660,000 |
20/09/17 | 6.150 | 6.380 | 5.970 | 6.040 | 5,664,000 |
19/09/17 | 6.350 | 6.500 | 5.960 | 6.140 | 7,606,000 |
18/09/17 | 6.040 | 6.500 | 5.870 | 6.330 | 11,428,000 |
15/09/17 | 5.000 | 6.080 | 5.000 | 6.030 | 13,522,000 |
14/09/17 | 5.380 | 6.050 | 5.060 | 5.100 | 22,750,000 |
13/09/17 | 5.130 | 5.410 | 4.760 | 5.380 | 11,194,000 |
12/09/17 | 4.580 | 5.170 | 4.410 | 5.150 | 17,010,000 |
11/09/17 | 3.800 | 4.500 | 3.800 | 4.480 | 19,632,000 |
08/09/17 | 3.550 | 3.780 | 3.480 | 3.780 | 5,448,035 |
07/09/17 | 3.670 | 3.670 | 3.450 | 3.530 | 3,300,000 |
06/09/17 | 3.600 | 3.710 | 3.340 | 3.600 | 8,986,000 |
05/09/17 | 3.010 | 3.680 | 2.970 | 3.640 | 12,754,000 |
04/09/17 | 2.820 | 3.100 | 2.820 | 3.000 | 5,140,153 |
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% |