![Air China](/common/images/company/TG_AD2.png)
Air China (AD2)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1724444820 | 0.3801 | 0 | 0.00 | 0.3801 | 0.3801 | 0.3801 | 14003 |
1724358420 | 0.3801 | -0.005 | -1.30 | 0.3801 | 0.3801 | 0.3801 | 3500 |
1724271960 | 0.3851 | 0.005 | 1.32 | 0.3851 | 0.3851 | 0.3851 | 57 |
1724185560 | 0.3801 | -0.0199 | -4.98 | 0.419 | 0.419 | 0.3801 | 180209 |
1724099220 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
1723840020 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
1723753620 | 0.4 | -0.0112 | -2.72 | 0.4094999 | 0.4094999 | 0.3803 | 3796 |
1723667160 | 0.4112 | 0.0102 | 2.54 | 0.4112 | 0.4112 | 0.4112 | 500 |
1723580760 | 0.401 | -0.0339 | -7.79 | 0.4011 | 0.4131 | 0.401 | 48045 |
1723494360 | 0.4349 | 0 | 0.00 | 0.4349 | 0.4349 | 0.4349 | 0 |
1723235160 | 0.4349 | 0 | 0.00 | 0.4349 | 0.4349 | 0.4349 | 0 |
1723148760 | 0.4349 | 0 | 0.00 | 0.4349 | 0.4349 | 0.4349 | 0 |
1723062360 | 0.4349 | 0 | 0.00 | 0.4349 | 0.4349 | 0.4349 | 0 |
1722975960 | 0.4349 | 0.0338 | 8.43 | 0.4349 | 0.4349 | 0.4349 | 1000 |
1722889620 | 0.4011 | -0.009 | -2.19 | 0.4101 | 0.4101 | 0.4011 | 4150 |
1722630360 | 0.4101 | 0.0056 | 1.38 | 0.4101 | 0.4101 | 0.4101 | 1 |
1722544020 | 0.4045 | 0.0044 | 1.10 | 0.4376 | 0.4376 | 0.4045 | 76 |
1722457620 | 0.4001 | 0 | 0.00 | 0.4001 | 0.4001 | 0.4001 | 0 |
1722371220 | 0.4001 | 0 | 0.00 | 0.4001 | 0.4001 | 0.4001 | 1500 |
1722284760 | 0.4001 | -0.0172 | -4.12 | 0.4001 | 0.4001 | 0.4001 | 10000 |
1722025620 | 0.4173 | 0 | 0.00 | 0.4173 | 0.4173 | 0.4173 | 0 |
1721939220 | 0.4173 | 0 | 0.00 | 0.4173 | 0.4173 | 0.4173 | 0 |
1721852820 | 0.4173 | -0.022 | -5.01 | 0.4173 | 0.4173 | 0.4173 | 333 |
1721766360 | 0.4393 | 0 | 0.00 | 0.4393 | 0.4393 | 0.4393 | 0 |
1721679960 | 0.4393 | 0 | 0.00 | 0.4393 | 0.4393 | 0.4393 | 0 |
1721420760 | 0.4393 | 0 | 0.00 | 0.4393 | 0.4393 | 0.4393 | 0 |
1721334360 | 0.4393 | 0.003 | 0.69 | 0.439 | 0.4393 | 0.439 | 3499 |
1721248020 | 0.4363 | 0.0316 | 7.81 | 0.4363 | 0.4363 | 0.4363 | 5000 |
1721161560 | 0.4047 | 0.0001 | 0.02 | 0.4013 | 0.4047 | 0.4013 | 3931 |
1721075160 | 0.4046 | -0.0459 | -10.19 | 0.4398 | 0.4398 | 0.4046 | 473 |
1720815960 | 0.4505 | 0.0436 | 10.72 | 0.4518 | 0.4518 | 0.4505 | 2200 |
1720729620 | 0.4069 | 0 | 0.00 | 0.4069 | 0.4069 | 0.4069 | 0 |
1720643220 | 0.4069 | -0.0381 | -8.56 | 0.4397 | 0.4397 | 0.4069 | 2500 |
1720556820 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
1720470420 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
1720211220 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
1720124820 | 0.445 | 0.0286 | 6.87 | 0.4122 | 0.445 | 0.4122 | 5300 |
1720038420 | 0.4164 | 0 | 0.00 | 0.4164 | 0.4164 | 0.4164 | 0 |
1719952020 | 0.4164 | 0.0163 | 4.07 | 0.4147 | 0.4164 | 0.4147 | 1316 |
1719865620 | 0.4001 | -0.0325 | -7.51 | 0.4311 | 0.4311 | 0.4001 | 105 |
1719606420 | 0.4326 | 0.0126 | 3.00 | 0.4329 | 0.4329 | 0.4326 | 8450 |
1719520020 | 0.42 | -0.0184 | -4.20 | 0.42 | 0.42 | 0.42 | 2381 |
1719433560 | 0.4384 | 0 | 0.00 | 0.4384 | 0.4384 | 0.4384 | 0 |
1719347160 | 0.4384 | -0.0091 | -2.03 | 0.439 | 0.439 | 0.4384 | 2022 |
1719260820 | 0.4475 | -0.0125 | -2.72 | 0.4475 | 0.4475 | 0.4475 | 1500 |
1719001620 | 0.46 | 0.0152 | 3.42 | 0.46 | 0.46 | 0.46 | 4500 |
1718915160 | 0.4448 | -0.0001 | -0.02 | 0.4448 | 0.4448 | 0.4448 | 17086 |
1718828820 | 0.4449 | -0.027 | -5.72 | 0.4449 | 0.4449 | 0.4449 | 6000 |
1718742420 | 0.4719 | 0 | 0.00 | 0.4719 | 0.4719 | 0.4719 | 0 |
1718656020 | 0.4719 | -0.0188 | -3.83 | 0.4744 | 0.4744 | 0.4719 | 100 |
1718396820 | 0.4907 | 0 | 0.00 | 0.4907 | 0.4907 | 0.4907 | 0 |
1718310420 | 0.4907 | 0 | 0.00 | 0.4907 | 0.4907 | 0.4907 | 0 |
1718224020 | 0.4907 | -0.0007 | -0.14 | 0.4907 | 0.4907 | 0.4907 | 1000 |
1718137620 | 0.4914 | 0.0064 | 1.32 | 0.4914 | 0.4914 | 0.4914 | 70 |
1718051220 | 0.485 | 0.0218 | 4.71 | 0.485 | 0.485 | 0.485 | 5000 |
1717792020 | 0.4632 | 0.0021 | 0.46 | 0.4632 | 0.4632 | 0.4632 | 1000 |
1717705620 | 0.4611 | -0.0087 | -1.85 | 0.4949 | 0.4949 | 0.4611 | 9900 |
1717619220 | 0.4698 | 0.0041 | 0.88 | 0.4698 | 0.4698 | 0.4698 | 5000 |
1717532820 | 0.4657 | 0 | 0.00 | 0.4657 | 0.4657 | 0.4657 | 0 |
1717446420 | 0.4657 | -0.0343 | -6.86 | 0.5008 | 0.5008 | 0.4657 | 91 |
1717187220 | 0.5 | -0.0002 | -0.04 | 0.5 | 0.5 | 0.5 | 10000 |
1717100820 | 0.5002 | 0 | 0.00 | 0.5002 | 0.5002 | 0.5002 | 1220 |
1717014420 | 0.5002 | 0 | 0.00 | 0.5002 | 0.5002 | 0.5002 | 0 |
1716928020 | 0.5002 | 0 | 0.00 | 0.5002 | 0.5002 | 0.5002 | 0 |
1716841620 | 0.5002 | 0 | 0.00 | 0.5002 | 0.5002 | 0.5002 | 0 |
1716582420 | 0.5002 | 0.0002 | 0.04 | 0.5098 | 0.5098 | 0.5002 | 14016 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.