Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CN50 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 03 2024 | 13,362.50 | 50.00 | 0.38% | 13,304.50 | 13,389.50 | 13,210.50 | 3,000,000 |
| Dec 02 2024 | 13,312.50 | 55.50 | 0.42% | 13,254.00 | 13,317.50 | 13,135.50 | 1,000,000 |
| Nov 29 2024 | 13,257.00 | 145.50 | 1.11% | 13,101.50 | 13,397.50 | 13,093.50 | 0 |
| Nov 28 2024 | 13,111.50 | -150.00 | -1.13% | 13,269.50 | 13,269.50 | 13,028.50 | 4,000,000 |
| Nov 27 2024 | 13,261.50 | 237.00 | 1.82% | 13,031.50 | 13,293.50 | 12,990.50 | 0 |
| Nov 26 2024 | 13,024.50 | 54.00 | 0.42% | 12,934.00 | 13,112.50 | 12,864.50 | 0 |
| Nov 25 2024 | 12,970.50 | -117.00 | -0.89% | 13,004.50 | 13,010.50 | 12,935.50 | 2,000,000 |
| Nov 22 2024 | 13,087.50 | -371.00 | -2.76% | 13,450.50 | 13,475.50 | 13,006.50 | 0 |
| Nov 21 2024 | 13,458.50 | 43.00 | 0.32% | 13,416.50 | 13,477.50 | 13,377.50 | 4,000,000 |
| Nov 20 2024 | 13,415.50 | 38.00 | 0.28% | 13,396.00 | 13,491.50 | 13,349.50 | 0 |
| Nov 19 2024 | 13,377.50 | -77.00 | -0.57% | 13,459.00 | 13,474.50 | 13,240.50 | 0 |
| Nov 18 2024 | 13,454.50 | 116.00 | 0.87% | 13,373.00 | 13,635.50 | 13,367.50 | 0 |
| Nov 15 2024 | 13,338.50 | -139.00 | -1.03% | 13,490.50 | 13,578.50 | 13,311.50 | 0 |
| Nov 14 2024 | 13,477.50 | -150.00 | -1.10% | 13,636.00 | 13,772.50 | 13,456.00 | 4,000,000 |
| Nov 13 2024 | 13,627.50 | 147.50 | 1.09% | 13,503.00 | 13,762.50 | 13,495.00 | 0 |
| Nov 12 2024 | 13,480.00 | -201.50 | -1.47% | 13,691.50 | 13,976.50 | 13,465.50 | 0 |
| Nov 11 2024 | 13,681.50 | 147.00 | 1.09% | 13,568.50 | 13,758.50 | 13,518.50 | 2,000,000 |
| Nov 08 2024 | 13,534.50 | -751.00 | -5.26% | 14,279.50 | 14,286.50 | 13,368.00 | 0 |
| Nov 07 2024 | 14,285.50 | 733.00 | 5.41% | 13,555.00 | 14,347.50 | 13,484.50 | 0 |
| Nov 06 2024 | 13,552.50 | -217.00 | -1.58% | 13,723.00 | 13,816.50 | 13,410.50 | 18,000,000 |
| Nov 05 2024 | 13,769.50 | 327.00 | 2.43% | 13,453.50 | 13,812.50 | 13,374.50 | 0 |
| Nov 04 2024 | 13,442.50 | 109.00 | 0.82% | 13,374.50 | 13,531.50 | 13,267.50 | 0 |
| Nov 01 2024 | 13,333.50 | 122.50 | 0.93% | 13,210.00 | 13,451.50 | 13,201.50 | 0 |
| Oct 31 2024 | 13,211.00 | -95.50 | -0.72% | 13,295.50 | 13,341.50 | 13,106.50 | 0 |
| Oct 30 2024 | 13,306.50 | -143.50 | -1.07% | 13,459.00 | 13,475.00 | 13,205.00 | 1,000,000 |
| Oct 29 2024 | 13,450.00 | -114.00 | -0.84% | 13,558.00 | 13,665.00 | 13,408.00 | 0 |
| Oct 28 2024 | 13,564.00 | 82.00 | 0.61% | 13,492.00 | 13,576.00 | 13,333.00 | 0 |
| Oct 25 2024 | 13,482.00 | 35.00 | 0.26% | 13,442.00 | 13,648.00 | 13,421.00 | 0 |
| Oct 24 2024 | 13,447.00 | -92.00 | -0.68% | 13,555.00 | 13,602.00 | 13,396.00 | 0 |
| Oct 23 2024 | 13,539.00 | -76.00 | -0.56% | 13,616.00 | 13,749.00 | 13,515.00 | 0 |
| Oct 22 2024 | 13,615.00 | 152.00 | 1.13% | 13,456.00 | 13,678.00 | 13,432.00 | 0 |
| Oct 21 2024 | 13,463.00 | -124.00 | -0.91% | 13,631.00 | 13,668.00 | 13,401.00 | 1,000,000 |
| Oct 18 2024 | 13,587.00 | 564.00 | 4.33% | 13,033.00 | 13,781.00 | 13,033.00 | 5,000,000 |
| Oct 17 2024 | 13,023.00 | -338.00 | -2.53% | 13,376.00 | 13,511.00 | 12,928.00 | 8,000,000 |
| Oct 16 2024 | 13,361.00 | -1,441.50 | -9.74% | 13,253.00 | 13,492.00 | 13,250.00 | 0 |
| Oct 15 2024 | 14,802.50 | 1,052.50 | 7.65% | 13,824.00 | 14,802.50 | 13,195.00 | 0 |
| Oct 14 2024 | 13,750.00 | -129.00 | -0.93% | 13,706.00 | 14,045.00 | 13,549.00 | 1,000,000 |
| Oct 11 2024 | 13,879.00 | -76.00 | -0.54% | 13,962.00 | 14,006.00 | 13,394.00 | 0 |
| Oct 10 2024 | 13,955.00 | 279.00 | 2.04% | 13,668.00 | 14,207.00 | 13,561.00 | 0 |
| Oct 09 2024 | 13,676.00 | -836.00 | -5.76% | 14,511.00 | 14,698.00 | 13,284.00 | 0 |
| Oct 08 2024 | 14,512.00 | -1,644.00 | -10.18% | 16,162.00 | 16,162.00 | 14,006.00 | 10,000,000 |
| Oct 07 2024 | 16,156.00 | 608.00 | 3.91% | 15,582.50 | 16,322.00 | 15,544.00 | 2,000,000 |
| Oct 04 2024 | 15,548.00 | 643.00 | 4.31% | 14,877.00 | 15,548.00 | 14,802.00 | 0 |
| Oct 03 2024 | 14,905.00 | -173.00 | -1.15% | 15,075.00 | 15,211.00 | 14,518.00 | 1,000,000 |
| Oct 02 2024 | 15,078.00 | 1,037.00 | 7.39% | 14,035.00 | 15,169.00 | 13,993.00 | 6,000,000 |
| Oct 01 2024 | 14,041.00 | 371.00 | 2.71% | 13,746.00 | 14,076.00 | 13,653.00 | 123,000,000 |
| Sep 30 2024 | 13,670.00 | 433.00 | 3.27% | 13,444.00 | 14,161.00 | 13,306.00 | 10,000,000 |
| Sep 27 2024 | 13,237.00 | 175.00 | 1.34% | 13,070.50 | 13,469.00 | 12,771.00 | 3,000,000 |
| Sep 26 2024 | 13,062.00 | 908.00 | 7.47% | 12,162.00 | 13,252.00 | 12,088.00 | 0 |
| Sep 25 2024 | 12,154.00 | -149.00 | -1.21% | 12,285.00 | 12,312.00 | 12,072.50 | 0 |
| Sep 24 2024 | 12,303.00 | 950.00 | 8.37% | 11,360.50 | 12,330.00 | 11,358.00 | 1,000,000 |
| Sep 23 2024 | 11,353.00 | 101.50 | 0.90% | 11,254.00 | 11,384.00 | 11,233.50 | 0 |
| Sep 20 2024 | 11,251.50 | -6.00 | -0.05% | 11,265.00 | 11,275.00 | 11,157.50 | 0 |
| Sep 19 2024 | 11,257.50 | 87.00 | 0.78% | 11,191.00 | 11,306.00 | 11,055.00 | 0 |
| Sep 18 2024 | 11,170.50 | -52.50 | -0.47% | 11,227.00 | 11,235.00 | 11,126.00 | 0 |
| Sep 17 2024 | 11,223.00 | 39.00 | 0.35% | 11,186.00 | 11,248.00 | 11,168.00 | 0 |
| Sep 16 2024 | 11,184.00 | 34.50 | 0.31% | 11,179.50 | 11,194.50 | 11,175.00 | 0 |
| Sep 13 2024 | 11,149.50 | -60.00 | -0.54% | 11,205.00 | 11,256.00 | 11,126.50 | 0 |
| Sep 12 2024 | 11,209.50 | -66.00 | -0.59% | 11,278.50 | 11,290.00 | 11,180.00 | 0 |
| Sep 11 2024 | 11,275.50 | -13.50 | -0.12% | 11,288.00 | 11,297.00 | 11,222.50 | 0 |
| Sep 10 2024 | 11,289.00 | -9.50 | -0.08% | 11,297.00 | 11,354.00 | 11,272.00 | 0 |
| Sep 09 2024 | 11,298.50 | -86.00 | -0.76% | 11,389.00 | 11,418.00 | 11,259.00 | 1,000,000 |
| Sep 06 2024 | 11,384.50 | -131.50 | -1.14% | 11,514.00 | 11,603.00 | 11,379.00 | 0 |
| Sep 05 2024 | 11,516.00 | -0.50 | 0.00% | 11,515.50 | 11,570.00 | 11,468.00 | 0 |
