CN50 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Oct 15 2024 | 5.444 | -0.25 | -4.36% | 5.444 | 5.444 | 5.444 | 200 |
Oct 14 2024 | 5.692 | 0.18 | 3.23% | 5.768 | 5.768 | 5.481 | 4,008 |
Oct 11 2024 | 5.514 | -0.28 | -4.85% | 5.514 | 5.514 | 5.514 | 200 |
Oct 10 2024 | 5.795 | -0.29 | -4.69% | 5.816 | 5.857 | 5.748 | 67,426 |
Oct 09 2024 | 6.08 | -0.25 | -3.99% | 6.332 | 6.332 | 5.945 | 16,878 |
Oct 08 2024 | 6.333 | -0.40 | -5.90% | 6.61 | 6.61 | 6.333 | 63,386 |
Oct 07 2024 | 6.73 | 0.30 | 4.63% | 6.738 | 6.749 | 6.73 | 4,607 |
Oct 04 2024 | 6.432 | 0.40 | 6.54% | 6.28 | 6.55 | 6.28 | 1,302 |
Oct 03 2024 | 6.037 | -0.10 | -1.57% | 6.119 | 6.119 | 6.037 | 2,444 |
Oct 02 2024 | 6.133 | 0.64 | 11.69% | 6.144 | 6.144 | 6.133 | 2,150 |
Oct 01 2024 | 5.491 | 0.00 | 0.00% | 5.491 | 5.491 | 5.491 | 0 |
Sep 30 2024 | 5.491 | 0.55 | 11.21% | 5.641 | 5.641 | 5.491 | 21,774 |
Sep 27 2024 | 4.9375 | 1.10 | 28.56% | 4.9375 | 4.9375 | 4.9375 | 150 |
Sep 26 2024 | 3.8405 | 0.00 | 0.00% | 3.8405 | 3.8405 | 3.8405 | 0 |
Sep 25 2024 | 3.8405 | 0.00 | 0.00% | 3.8405 | 3.8405 | 3.8405 | 0 |
Sep 24 2024 | 3.8405 | 0.00 | 0.00% | 3.8405 | 3.8405 | 3.8405 | 0 |
Sep 23 2024 | 3.8405 | 0.00 | 0.00% | 3.8405 | 3.8405 | 3.8405 | 0 |
Sep 20 2024 | 3.8405 | 0.00 | 0.00% | 3.8405 | 3.8405 | 3.8405 | 0 |
Sep 19 2024 | 3.8405 | 0.00 | 0.00% | 3.8405 | 3.8405 | 3.8405 | 0 |
Sep 18 2024 | 3.8405 | 0.00 | 0.00% | 3.8405 | 3.8405 | 3.8405 | 0 |
Sep 17 2024 | 3.8405 | 0.00 | 0.00% | 3.8405 | 3.8405 | 3.8405 | 0 |
Sep 16 2024 | 3.8405 | 0.09 | 2.29% | 3.8405 | 3.8405 | 3.8405 | 2 |
Sep 13 2024 | 3.7545 | 0.00 | 0.00% | 3.7545 | 3.7545 | 3.7545 | 0 |
Sep 12 2024 | 3.7545 | 0.00 | 0.00% | 3.7545 | 3.7545 | 3.7545 | 0 |
Sep 11 2024 | 3.7545 | 0.00 | 0.00% | 3.7545 | 3.7545 | 3.7545 | 0 |
Sep 10 2024 | 3.7545 | 0.00 | 0.00% | 3.7545 | 3.7545 | 3.7545 | 0 |
Sep 09 2024 | 3.7545 | 0.00 | 0.00% | 3.7545 | 3.7545 | 3.7545 | 0 |
Sep 06 2024 | 3.7545 | 0.00 | 0.00% | 3.7545 | 3.7545 | 3.7545 | 0 |
Sep 05 2024 | 3.7545 | 0.00 | 0.00% | 3.7545 | 3.7545 | 3.7545 | 0 |
Sep 04 2024 | 3.7545 | 0.00 | 0.00% | 3.7545 | 3.7545 | 3.7545 | 0 |
Sep 03 2024 | 3.7545 | 0.00 | 0.00% | 3.7545 | 3.7545 | 3.7545 | 0 |
Sep 02 2024 | 3.7545 | 0.00 | 0.00% | 3.7545 | 3.7545 | 3.7545 | 0 |
Aug 30 2024 | 3.7545 | 0.00 | 0.00% | 3.7545 | 3.7545 | 3.7545 | 0 |
Aug 29 2024 | 3.7545 | 0.00 | 0.00% | 3.7545 | 3.7545 | 3.7545 | 0 |
Aug 28 2024 | 3.7545 | -0.07 | -1.91% | 3.7545 | 3.7545 | 3.7545 | 40 |
Aug 27 2024 | 3.8275 | 0.00 | 0.00% | 3.8275 | 3.8275 | 3.8275 | 0 |
Aug 26 2024 | 3.8275 | 0.00 | 0.00% | 3.8275 | 3.8275 | 3.8275 | 0 |
Aug 23 2024 | 3.8275 | -0.19 | -4.78% | 3.8275 | 3.8275 | 3.8275 | 26 |
Aug 22 2024 | 4.0195 | 0.00 | 0.00% | 4.0195 | 4.0195 | 4.0195 | 0 |
Aug 21 2024 | 4.0195 | 0.00 | 0.00% | 4.0195 | 4.0195 | 4.0195 | 0 |
Aug 20 2024 | 4.0195 | 0.00 | 0.00% | 4.0195 | 4.0195 | 4.0195 | 0 |
Aug 19 2024 | 4.0195 | 0.00 | 0.00% | 4.0195 | 4.0195 | 4.0195 | 0 |
Aug 16 2024 | 4.0195 | -0.16 | -3.92% | 4.0195 | 4.0195 | 4.0195 | 20 |
Aug 14 2024 | 4.1835 | 0.00 | 0.00% | 4.1835 | 4.1835 | 4.1835 | 0 |
Aug 13 2024 | 4.1835 | 0.00 | 0.00% | 4.1835 | 4.1835 | 4.1835 | 0 |
Aug 12 2024 | 4.1835 | 0.00 | 0.00% | 4.1835 | 4.1835 | 4.1835 | 0 |
Aug 09 2024 | 4.1835 | 0.00 | 0.00% | 4.1835 | 4.1835 | 4.1835 | 0 |
Aug 08 2024 | 4.1835 | 0.00 | 0.00% | 4.1835 | 4.1835 | 4.1835 | 0 |
Aug 07 2024 | 4.1835 | 0.00 | 0.00% | 4.1835 | 4.1835 | 4.1835 | 0 |
Aug 06 2024 | 4.1835 | 0.00 | 0.00% | 4.1835 | 4.1835 | 4.1835 | 0 |
Aug 05 2024 | 4.1835 | 0.00 | 0.00% | 4.1835 | 4.1835 | 4.1835 | 0 |
Aug 02 2024 | 4.1835 | 0.00 | 0.00% | 4.1835 | 4.1835 | 4.1835 | 0 |
Aug 01 2024 | 4.1835 | 0.00 | 0.00% | 4.1835 | 4.1835 | 4.1835 | 0 |
Jul 31 2024 | 4.1835 | 0.00 | 0.00% | 4.1835 | 4.1835 | 4.1835 | 0 |
Jul 30 2024 | 4.1835 | 0.00 | 0.00% | 4.1835 | 4.1835 | 4.1835 | 0 |
Jul 29 2024 | 4.1835 | 0.00 | 0.00% | 4.1835 | 4.1835 | 4.1835 | 0 |
Jul 26 2024 | 4.1835 | 0.00 | 0.00% | 4.1835 | 4.1835 | 4.1835 | 0 |
Jul 25 2024 | 4.1835 | 0.00 | 0.00% | 4.1835 | 4.1835 | 4.1835 | 0 |
Jul 24 2024 | 4.1835 | 0.00 | 0.00% | 4.1835 | 4.1835 | 4.1835 | 0 |
Jul 23 2024 | 4.1835 | 0.00 | 0.00% | 4.1835 | 4.1835 | 4.1835 | 0 |
Jul 22 2024 | 4.1835 | 0.00 | 0.00% | 4.1835 | 4.1835 | 4.1835 | 0 |
Jul 19 2024 | 4.1835 | 0.00 | 0.00% | 4.1835 | 4.1835 | 4.1835 | 0 |
Jul 18 2024 | 4.1835 | 0.00 | 0.00% | 4.1835 | 4.1835 | 4.1835 | 0 |