Agricultural Bank of China Historical Data - EK7

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0204	5.37691091197	0.3794	0.4145	0.3794	1377	0.40311487	DE
4	-0.0619	-13.4069742257	0.4617	0.4617	0.3759	53540	0.40365537	DE
12	-0.0167	-4.00960384154	0.4165	0.4665	0.3715	31516	0.41042186	DE
26	0.0498	14.2285714286	0.35	0.4665	0.322	28121	0.39152373	DE
52	0.0718	21.8902439024	0.328	0.4665	0.3	22849	0.38374888	DE
156	0.0718	21.8902439024	0.328	0.4665	0.3	22849	0.38374888	DE
260	0.0718	21.8902439024	0.328	0.4665	0.3	22849	0.38374888	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719260820	0.3938	-0.008	-1.99	0.4108	0.4108	0.392	2108
1719001560	0.4018	0	0.00	0.4018	0.4018	0.4018	0
1718915160	0.4018	-0.0127	-3.06	0.4018	0.4018	0.4018	1500
1718828820	0.4145	0.0351	9.25	0.4145	0.4145	0.4145	1900
1718742360	0.3794	-0.0082	-2.12	0.3794	0.3794	0.3794	1
1718656020	0.3876	-0.0024	-0.62	0.3963	0.3963	0.3759	35962
1718396820	0.39	0	0.00	0.39	0.39	0.39	0
1718310420	0.39	0	0.00	0.39	0.39	0.39	0
1718224020	0.39	-0.0037	-0.94	0.39	0.39	0.39	400
1718137620	0.3937	0.0134	3.52	0.3937	0.3937	0.3937	6341
1718051220	0.3803	0.0022	0.58	0.3803	0.3803	0.3803	1
1717792020	0.3781	-0.0227	-5.66	0.3965	0.3988	0.3781	619
1717705620	0.4008	0	0.00	0.4008	0.4008	0.4008	0
1717619220	0.4008	0.0205	5.39	0.4008	0.4008	0.4008	17864
1717532820	0.3803	-0.0191	-4.78	0.4	0.4	0.3803	2501
1717446420	0.3994	0.0227	6.03	0.3839	0.4048	0.3831	3256
1717187220	0.3767	-0.0259	-6.43	0.3767	0.3767	0.3767	49
1717100820	0.4026	-0.0523	-11.50	0.412	0.412	0.3975	753450
1717014420	0.4549	-0.0068	-1.47	0.4572	0.4572	0.4549	28878
1716928020	0.4617	0.0277	6.38	0.4617	0.4617	0.4617	1804
1716841560	0.434	-0.0061	-1.39	0.434	0.434	0.434	992
1716582420	0.4401	0	0.00	0.4401	0.4401	0.4401	1900
1716496020	0.4401	-0.0246	-5.29	0.4665	0.4665	0.4401	24
1716409620	0.4647	0.0067	1.46	0.4647	0.4647	0.4647	55
1716323160	0.458	0	0.00	0.458	0.458	0.458	0
1716236760	0.458	0.0178	4.04	0.4525	0.4638	0.4525	70247
1715977620	0.4402	0.0012	0.27	0.4402	0.4402	0.4402	2000
1715891220	0.439	0.0061	1.41	0.4634	0.4634	0.439	4550
1715804820	0.4329	0.003	0.70	0.4322	0.4329	0.4199	156625
1715718420	0.4299	0.0011	0.26	0.4519	0.4519	0.4243	22393
1715631960	0.4288	-0.0211	-4.69	0.4402	0.4402	0.4288	12382
1715372820	0.4499	0.0085	1.93	0.4498	0.4499	0.4498	352
1715286420	0.4414	0.0309001	7.53	0.4141	0.4414	0.4141	691
1715200020	0.4104999	-0.0094	-2.24	0.42	0.437	0.4084	334894
1715113620	0.4199	0	0.00	0.4199	0.4199	0.4089999	5084
1715027220	0.4199	0	0.00	0.4199	0.4199	0.4047	14528
1714768020	0.4199	0.0298	7.64	0.4099999	0.4199	0.4099999	1750
1714681560	0.3901	-0.0298	-7.10	0.4199	0.4199	0.3901	2146
1714508820	0.4199	-0.0001	-0.02	0.4199	0.4199	0.4199	250
1714422420	0.42	0.0137	3.37	0.4401	0.4401	0.4084999	843
1714163220	0.4063	-0.0116	-2.78	0.4336	0.4336	0.395	43835
1714076820	0.4179	-0.0086	-2.02	0.438	0.438	0.4082	9340
1713990420	0.4265	0.0327	8.30	0.4375	0.4375	0.4265	139
1713903960	0.3938	-0.0305	-7.19	0.4	0.4242	0.3938	6519
1713817560	0.4243	0.0216	5.36	0.404	0.4243	0.404	8009
1713558420	0.4027	0.0006	0.15	0.4027	0.4027	0.4027	7000
1713472020	0.4021	-0.0188	-4.47	0.4021	0.4021	0.4021	10427
1713385620	0.4209	0.0024	0.57	0.4209	0.4209	0.4209	350
1713299220	0.4185	-0.0006	-0.14	0.4185	0.4185	0.4185	619
1713212820	0.4190999	0.0081	1.97	0.4178	0.4190999	0.387	318
1712953620	0.4109999	0.0222999	5.74	0.3931	0.4109999	0.3931	17283
1712867220	0.3887	-0.0253	-6.11	0.3891	0.3891	0.3887	107
1712780760	0.414	0.0019	0.46	0.414	0.414	0.414	6
1712694360	0.4121	0.0221	5.67	0.4121	0.4121	0.4121	4264
1712607960	0.39	0.0001	0.03	0.3859	0.4069999	0.3859	57520
1712348820	0.3899	-0.0106	-2.65	0.3715	0.3899	0.3715	34195
1712262360	0.4005	-0.0002	-0.05	0.4005	0.4005	0.4005	2142
1712175960	0.4007	0.0004	0.10	0.4028	0.4028	0.4007	419
1712089560	0.4003	-0.0057	-1.40	0.4165	0.4165	0.3831	11058
1711661160	0.406	0.006	1.50	0.406	0.406	0.406	1250
1711574820	0.4	0.012	3.09	0.4	0.4	0.4	74
1711488360	0.388	0.016	4.30	0.404	0.404	0.384	86349
1711401960	0.372	-0.01	-2.62	0.4	0.4	0.372	85

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Agricultural Bank of China (EK7)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Agricultural Bank of China (EK7) Historical

Agricultural Bank of China (EK7)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History