ETERNAL LIMITED (eternal)
OTHERS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 260.15 | 265.45 | 260.1 | 264.15 | 9251375 |
| 2025-07-07 05:30:00 | 262.0 | 262.0 | 257.55 | 260.0 | 13369025 |
| 2025-07-04 05:30:00 | 263.0 | 264.8 | 260.6 | 262.5 | 8987050 |
| 2025-07-03 05:30:00 | 263.5 | 265.25 | 257.65 | 261.7 | 12869475 |
| 2025-07-02 05:30:00 | 263.0 | 263.0 | 259.25 | 261.4 | 12020725 |
| 2025-07-01 05:30:00 | 265.45 | 265.7 | 260.6 | 262.45 | 12023150 |
| 2025-06-30 05:30:00 | 265.26 | 267.0 | 263.21 | 265.13 | 15483625 |
| 2025-06-27 05:30:00 | 266.99 | 267.77 | 262.73 | 263.83 | 39796675 |
| 2025-06-26 05:30:00 | 260.28 | 266.22 | 258.64 | 265.12 | 40016000 |
| 2025-06-25 05:30:00 | 256.0 | 259.88 | 255.32 | 259.27 | 58856000 |
| 2025-06-24 05:30:00 | 257.21 | 260.14 | 254.15 | 255.11 | 83512000 |
| 2025-06-23 05:30:00 | 252.76 | 255.97 | 250.51 | 254.59 | 62608000 |
| 2025-06-20 05:30:00 | 251.0 | 254.5 | 249.22 | 253.9 | 23354000 |
| 2025-06-19 05:30:00 | 248.54 | 255.77 | 248.3 | 250.24 | 30478000 |
| 2025-06-18 05:30:00 | 247.9 | 250.85 | 247.88 | 249.11 | 14182000 |
| 2025-06-17 05:30:00 | 253.04 | 253.04 | 247.67 | 248.01 | 18324000 |
| 2025-06-16 05:30:00 | 249.83 | 254.24 | 249.45 | 253.04 | 21010000 |
| 2025-06-13 05:30:00 | 246.0 | 250.99 | 245.11 | 249.77 | 26226000 |
| 2025-06-12 05:30:00 | 256.55 | 257.32 | 251.65 | 252.53 | 31710000 |
| 2025-06-11 05:30:00 | 257.2 | 260.71 | 255.85 | 257.78 | 27928000 |
| 2025-06-10 05:30:00 | 257.51 | 257.53 | 253.4 | 256.29 | 28442000 |
| 2025-06-09 05:30:00 | 263.4 | 263.64 | 256.25 | 258.04 | 40020000 |
| 2025-06-06 05:30:00 | 258.31 | 265.1 | 257.1 | 262.74 | 45054000 |
| 2025-06-05 05:30:00 | 248.65 | 261.6 | 248.65 | 258.0 | 91252000 |
| 2025-06-04 05:30:00 | 239.2 | 248.99 | 238.85 | 246.77 | 66532000 |
| 2025-06-03 05:30:00 | 244.46 | 246.95 | 238.2 | 239.19 | 72858000 |
| 2025-06-02 05:30:00 | 237.8 | 244.1 | 237.59 | 242.75 | 48244000 |
| 2025-05-30 05:30:00 | 228.0 | 244.3 | 226.61 | 239.91 | 219762000 |
| 2025-05-29 05:30:00 | 224.31 | 229.75 | 224.31 | 228.8 | 42336000 |
| 2025-05-28 05:30:00 | 225.4 | 226.42 | 223.34 | 224.23 | 76086000 |
| 2025-05-27 05:30:00 | 225.92 | 228.22 | 222.55 | 225.56 | 126350000 |
| 2025-05-26 05:30:00 | 233.0 | 233.0 | 225.19 | 226.2 | 118078000 |
| 2025-05-23 05:30:00 | 227.92 | 241.57 | 227.92 | 238.12 | 57566000 |
| 2025-05-22 05:30:00 | 229.44 | 231.6 | 227.51 | 229.94 | 27032000 |
| 2025-05-21 05:30:00 | 227.1 | 231.0 | 224.97 | 230.52 | 29200000 |
| 2025-05-20 05:30:00 | 238.52 | 239.98 | 228.59 | 229.06 | 39574000 |
| 2025-05-19 05:30:00 | 246.02 | 246.07 | 237.05 | 237.83 | 25502000 |
| 2025-05-16 05:30:00 | 243.0 | 247.12 | 242.47 | 245.5 | 26168000 |
| 2025-05-15 05:30:00 | 236.6 | 246.1 | 234.59 | 242.76 | 35238000 |
| 2025-05-14 05:30:00 | 231.0 | 238.15 | 231.0 | 237.02 | 22468000 |
| 2025-05-13 05:30:00 | 237.06 | 240.49 | 231.3 | 231.81 | 39184000 |
| 2025-05-12 05:30:00 | 233.39 | 241.41 | 232.16 | 240.8 | 33538000 |
| 2025-05-09 05:30:00 | 223.5 | 229.54 | 223.06 | 227.72 | 30906000 |
| 2025-05-08 05:30:00 | 236.58 | 236.88 | 226.41 | 229.38 | 48172000 |
| 2025-05-07 05:30:00 | 230.9 | 237.9 | 230.11 | 237.24 | 27902000 |
| 2025-05-06 05:30:00 | 241.22 | 242.27 | 232.65 | 233.59 | 30894000 |
| 2025-05-05 05:30:00 | 235.85 | 242.28 | 233.7 | 241.02 | 27892000 |
| 2025-05-02 05:30:00 | 222.1 | 240.9 | 221.15 | 235.37 | 94114000 |
| 2025-04-30 05:30:00 | 232.0 | 235.69 | 226.05 | 233.39 | 45480000 |
| 2025-04-29 05:30:00 | 228.88 | 235.1 | 227.28 | 231.53 | 28570000 |
| 2025-04-28 05:30:00 | 226.1 | 231.7 | 224.24 | 228.17 | 28600000 |
| 2025-04-25 05:30:00 | 236.9 | 239.9 | 227.92 | 229.14 | 33216000 |
| 2025-04-24 05:30:00 | 236.53 | 241.4 | 234.82 | 236.31 | 37618000 |
| 2025-04-23 05:30:00 | 237.45 | 240.0 | 231.62 | 237.51 | 50424000 |
| 2025-04-22 05:30:00 | 236.12 | 242.67 | 234.21 | 236.48 | 72492000 |
| 2025-04-21 05:30:00 | 229.25 | 235.31 | 226.97 | 233.51 | 117880000 |
| 2025-04-17 05:30:00 | 221.56 | 236.28 | 220.56 | 232.29 | 58212000 |
| 2025-04-16 05:30:00 | 220.69 | 222.76 | 218.06 | 222.48 | 36168000 |
| 2025-04-15 05:30:00 | 222.0 | 222.56 | 219.6 | 221.4 | 24014000 |
| 2025-04-11 05:30:00 | 215.4 | 218.5 | 213.67 | 217.68 | 30620000 |
| 2025-04-09 05:30:00 | 215.5 | 216.31 | 209.06 | 211.87 | 22610000 |