UK markets open in 3 hours 23 minutes
NIKKEI 225
38,329.39 +777.23 (+2.07%) HANG SENG
17,118.52 +289.59 (+1.72%) CRUDE OIL
83.41 +0.05 (+0.06%) GOLD FUTURES
2,338.80 -3.30 (-0.14%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,488.83 +3.85 (+0.01%)
Chongqing Changan Automobile Company Limited (200625.SZ)
Shenzhen - Shenzhen Delayed price. Currency in HKD
Add to watchlist
As of 11:22AM CST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.2600 | 4.2800 | 4.2400 | 4.2500 | 4.2500 | 1,104,835 |
| 23 Apr 2024 | 4.2900 | 4.2900 | 4.2500 | 4.2600 | 4.2600 | 1,446,438 |
| 22 Apr 2024 | 4.2700 | 4.2800 | 4.2500 | 4.2800 | 4.2800 | 4,982,036 |
| 19 Apr 2024 | 4.3100 | 4.3100 | 4.2700 | 4.3000 | 4.3000 | 2,905,628 |
| 18 Apr 2024 | 4.3100 | 4.3300 | 4.2800 | 4.3100 | 4.3100 | 7,214,814 |
| 17 Apr 2024 | 4.2400 | 4.2600 | 4.2200 | 4.2600 | 4.2600 | 3,387,690 |
| 16 Apr 2024 | 4.2900 | 4.2900 | 4.1900 | 4.2200 | 4.2200 | 7,441,587 |
| 15 Apr 2024 | 4.3100 | 4.3100 | 4.2700 | 4.3000 | 4.3000 | 3,112,172 |
| 12 Apr 2024 | 4.3100 | 4.3200 | 4.2800 | 4.3000 | 4.3000 | 2,953,788 |
| 11 Apr 2024 | 4.2300 | 4.3300 | 4.2300 | 4.3000 | 4.3000 | 7,051,207 |
| 10 Apr 2024 | 4.2700 | 4.2800 | 4.2400 | 4.2400 | 4.2400 | 1,666,020 |
| 09 Apr 2024 | 4.2500 | 4.2700 | 4.2500 | 4.2600 | 4.2600 | 1,348,130 |
| 08 Apr 2024 | 4.2300 | 4.2900 | 4.2300 | 4.2600 | 4.2600 | 5,043,777 |
| 03 Apr 2024 | 4.2400 | 4.2500 | 4.2200 | 4.2200 | 4.2200 | 2,500,564 |
| 02 Apr 2024 | 4.2600 | 4.2600 | 4.2400 | 4.2600 | 4.2600 | 2,480,726 |
| 01 Apr 2024 | 4.2000 | 4.2600 | 4.1900 | 4.2600 | 4.2600 | 6,131,195 |
| 29 Mar 2024 | 4.2200 | 4.2200 | 4.1800 | 4.1800 | 4.1800 | 1,894,496 |
| 28 Mar 2024 | 4.1900 | 4.2400 | 4.1900 | 4.2200 | 4.2200 | 2,425,450 |
| 27 Mar 2024 | 4.2800 | 4.2900 | 4.1900 | 4.2000 | 4.2000 | 5,360,933 |
| 26 Mar 2024 | 4.2500 | 4.2800 | 4.2500 | 4.2800 | 4.2800 | 3,381,042 |
| 25 Mar 2024 | 4.2900 | 4.3200 | 4.2600 | 4.2600 | 4.2600 | 4,862,676 |
| 22 Mar 2024 | 4.3300 | 4.3300 | 4.2500 | 4.2800 | 4.2800 | 6,159,870 |
| 21 Mar 2024 | 4.2800 | 4.3600 | 4.2700 | 4.3300 | 4.3300 | 7,907,664 |
| 20 Mar 2024 | 4.2800 | 4.3000 | 4.2600 | 4.2900 | 4.2900 | 1,947,158 |
| 19 Mar 2024 | 4.3100 | 4.3100 | 4.2600 | 4.2800 | 4.2800 | 4,256,326 |
| 18 Mar 2024 | 4.2500 | 4.3300 | 4.2500 | 4.3000 | 4.3000 | 10,881,502 |
| 15 Mar 2024 | 4.2500 | 4.2600 | 4.2200 | 4.2200 | 4.2200 | 5,658,749 |
| 14 Mar 2024 | 4.2900 | 4.3200 | 4.2300 | 4.2500 | 4.2500 | 4,282,685 |
| 13 Mar 2024 | 4.2500 | 4.3400 | 4.2500 | 4.3000 | 4.3000 | 7,045,145 |
| 12 Mar 2024 | 4.2000 | 4.2700 | 4.2000 | 4.2700 | 4.2700 | 9,701,157 |
| 11 Mar 2024 | 4.1600 | 4.2000 | 4.1500 | 4.1900 | 4.1900 | 3,405,882 |
| 08 Mar 2024 | 4.1700 | 4.1700 | 4.1300 | 4.1600 | 4.1600 | 2,421,374 |
| 07 Mar 2024 | 4.1800 | 4.2000 | 4.1500 | 4.1600 | 4.1600 | 3,553,311 |
| 06 Mar 2024 | 4.1900 | 4.1900 | 4.1500 | 4.1500 | 4.1500 | 2,898,898 |
| 05 Mar 2024 | 4.1100 | 4.1900 | 4.1100 | 4.1800 | 4.1800 | 5,341,723 |
| 04 Mar 2024 | 4.2000 | 4.2000 | 4.1300 | 4.1600 | 4.1600 | 5,282,337 |
| 01 Mar 2024 | 4.2100 | 4.2200 | 4.1800 | 4.2100 | 4.2100 | 3,248,206 |
| 29 Feb 2024 | 4.1600 | 4.2300 | 4.1400 | 4.2100 | 4.2100 | 5,382,802 |
| 28 Feb 2024 | 4.2600 | 4.2700 | 4.1400 | 4.1600 | 4.1600 | 7,771,066 |
| 27 Feb 2024 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | 4.2500 | 6,699,450 |
| 26 Feb 2024 | 4.1900 | 4.2200 | 4.1600 | 4.1700 | 4.1700 | 6,344,219 |
| 23 Feb 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1800 | 4.1800 | 7,560,393 |
| 22 Feb 2024 | 4.0800 | 4.1200 | 4.0700 | 4.1100 | 4.1100 | 3,352,031 |
| 21 Feb 2024 | 4.0100 | 4.1400 | 3.9900 | 4.1000 | 4.1000 | 8,344,476 |
| 20 Feb 2024 | 4.0900 | 4.0900 | 3.9600 | 4.0300 | 4.0300 | 7,066,234 |
| 19 Feb 2024 | 4.1400 | 4.1600 | 4.0600 | 4.1100 | 4.1100 | 4,813,572 |
| 08 Feb 2024 | 4.0800 | 4.1100 | 4.0600 | 4.1000 | 4.1000 | 3,358,300 |
| 07 Feb 2024 | 4.0500 | 4.1200 | 4.0400 | 4.0500 | 4.0500 | 5,531,882 |
| 06 Feb 2024 | 3.8600 | 4.0700 | 3.8500 | 4.0400 | 4.0400 | 6,395,025 |
| 05 Feb 2024 | 3.9800 | 4.0100 | 3.8600 | 3.8800 | 3.8800 | 9,228,915 |
| 02 Feb 2024 | 4.0000 | 4.0400 | 3.9600 | 3.9800 | 3.9800 | 5,737,693 |
| 01 Feb 2024 | 3.9900 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 3,837,958 |
| 31 Jan 2024 | 4.0300 | 4.0600 | 3.9600 | 4.0000 | 4.0000 | 4,156,386 |
| 30 Jan 2024 | 4.0900 | 4.0900 | 4.0100 | 4.0200 | 4.0200 | 3,502,140 |
| 29 Jan 2024 | 4.1700 | 4.1800 | 4.0800 | 4.0800 | 4.0800 | 3,896,428 |
| 26 Jan 2024 | 4.2000 | 4.2000 | 4.1400 | 4.1500 | 4.1500 | 3,624,864 |
| 25 Jan 2024 | 4.1300 | 4.2100 | 4.0900 | 4.1900 | 4.1900 | 8,612,642 |
| 24 Jan 2024 | 4.0600 | 4.1000 | 3.9700 | 4.1000 | 4.1000 | 4,968,531 |
| 23 Jan 2024 | 3.9300 | 4.0300 | 3.9000 | 4.0100 | 4.0100 | 5,667,925 |
| 22 Jan 2024 | 4.0500 | 4.0600 | 3.9100 | 3.9100 | 3.9100 | 7,678,874 |
| 19 Jan 2024 | 4.1200 | 4.1400 | 4.0500 | 4.0500 | 4.0500 | 3,410,348 |
| 18 Jan 2024 | 4.0600 | 4.1300 | 3.9800 | 4.1300 | 4.1300 | 12,097,520 |
| 17 Jan 2024 | 4.2000 | 4.2100 | 4.0600 | 4.0800 | 4.0800 | 9,822,870 |
| 16 Jan 2024 | 4.2000 | 4.2600 | 4.1900 | 4.2500 | 4.2500 | 5,287,440 |
| 15 Jan 2024 | 4.1400 | 4.2100 | 4.1100 | 4.2000 | 4.2000 | 3,866,426 |
| 12 Jan 2024 | 4.1400 | 4.1700 | 4.1200 | 4.1500 | 4.1500 | 3,618,704 |
| 11 Jan 2024 | 4.0100 | 4.1500 | 3.9900 | 4.1500 | 4.1500 | 7,947,538 |
| 10 Jan 2024 | 4.2600 | 4.2600 | 4.0000 | 4.0000 | 4.0000 | 16,586,949 |
| 09 Jan 2024 | 4.3300 | 4.3500 | 4.2200 | 4.2500 | 4.2500 | 10,652,516 |
| 08 Jan 2024 | 4.3000 | 4.3500 | 4.2800 | 4.3300 | 4.3300 | 4,356,942 |
| 05 Jan 2024 | 4.3700 | 4.4100 | 4.3200 | 4.3200 | 4.3200 | 7,305,231 |
| 04 Jan 2024 | 4.3700 | 4.3900 | 4.3300 | 4.3700 | 4.3700 | 4,288,931 |
| 03 Jan 2024 | 4.4500 | 4.4600 | 4.3500 | 4.3700 | 4.3700 | 7,624,586 |
| 02 Jan 2024 | 4.4900 | 4.5400 | 4.4100 | 4.4400 | 4.4400 | 10,866,377 |
| 29 Dec 2023 | 4.4000 | 4.4400 | 4.3500 | 4.3800 | 4.3800 | 5,363,490 |
| 28 Dec 2023 | 4.3600 | 4.4300 | 4.3400 | 4.4100 | 4.4100 | 6,617,422 |
| 27 Dec 2023 | 4.3100 | 4.3600 | 4.2800 | 4.3500 | 4.3500 | 4,702,097 |
| 26 Dec 2023 | 4.3200 | 4.3200 | 4.2800 | 4.3100 | 4.3100 | 2,857,900 |
| 25 Dec 2023 | 4.2800 | 4.3400 | 4.2500 | 4.3100 | 4.3100 | 6,588,825 |
| 22 Dec 2023 | 4.2200 | 4.2800 | 4.1700 | 4.2700 | 4.2700 | 6,501,194 |
| 21 Dec 2023 | 4.1800 | 4.2400 | 4.1300 | 4.2100 | 4.2100 | 4,890,400 |
| 20 Dec 2023 | 4.2100 | 4.2100 | 4.1400 | 4.1700 | 4.1700 | 5,163,635 |
| 19 Dec 2023 | 4.2800 | 4.2900 | 4.1300 | 4.1900 | 4.1900 | 9,328,910 |
| 18 Dec 2023 | 4.2800 | 4.3000 | 4.2700 | 4.2800 | 4.2800 | 4,080,318 |
| 15 Dec 2023 | 4.2900 | 4.3300 | 4.2400 | 4.2900 | 4.2900 | 7,818,922 |
| 14 Dec 2023 | 4.4000 | 4.4400 | 4.2600 | 4.2700 | 4.2700 | 9,812,340 |
| 13 Dec 2023 | 4.4400 | 4.4700 | 4.3800 | 4.3800 | 4.3800 | 6,059,392 |
| 12 Dec 2023 | 4.3800 | 4.4500 | 4.3600 | 4.4300 | 4.4300 | 9,696,193 |
| 11 Dec 2023 | 4.2500 | 4.3500 | 4.2400 | 4.3500 | 4.3500 | 11,125,168 |
| 08 Dec 2023 | 4.2700 | 4.3100 | 4.2300 | 4.2500 | 4.2500 | 5,911,652 |
| 07 Dec 2023 | 4.2000 | 4.2800 | 4.1900 | 4.2600 | 4.2600 | 10,053,272 |
| 06 Dec 2023 | 4.1500 | 4.2400 | 4.1500 | 4.1900 | 4.1900 | 9,704,492 |
| 05 Dec 2023 | 4.1600 | 4.2300 | 4.1200 | 4.1500 | 4.1500 | 7,521,207 |
| 04 Dec 2023 | 4.1100 | 4.2700 | 4.1100 | 4.1700 | 4.1700 | 10,368,408 |
| 01 Dec 2023 | 4.3000 | 4.3300 | 4.1100 | 4.1300 | 4.1300 | 17,354,421 |
| 30 Nov 2023 | 4.2500 | 4.3900 | 4.2400 | 4.3000 | 4.3000 | 17,543,759 |
| 29 Nov 2023 | 4.3700 | 4.4500 | 4.2100 | 4.2500 | 4.2500 | 24,020,708 |
| 28 Nov 2023 | 4.4400 | 4.4400 | 4.2400 | 4.3700 | 4.3700 | 58,893,506 |
| 27 Nov 2023 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 16,501,167 |
| 24 Nov 2023 | 3.8400 | 3.8800 | 3.7900 | 3.8300 | 3.8300 | 10,238,191 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.