Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CNYB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 5.2625 | 0.00 | -0.03% | 5.2537 | 5.2666 | 5.2537 | 119,734 |
| Dec 18 2024 | 5.2642 | -0.01 | -0.16% | 5.2688 | 5.275 | 5.2642 | 4,445 |
| Dec 17 2024 | 5.2729 | 0.00 | 0.02% | 5.2495 | 5.2764 | 5.2495 | 124,230 |
| Dec 16 2024 | 5.272 | -0.02 | -0.41% | 5.2841 | 5.2841 | 5.2717 | 31,189 |
| Dec 13 2024 | 5.2937 | 0.05 | 0.90% | 5.2937 | 5.2937 | 5.2937 | 1 |
| Dec 12 2024 | 5.2463 | -0.07 | -1.39% | 5.14 | 5.2601 | 5.14 | 8,234 |
| Dec 11 2024 | 5.3202 | 0.00 | -0.09% | 5.3117 | 5.3223 | 5.3052 | 58,724 |
| Dec 10 2024 | 5.325 | 0.03 | 0.50% | 5.3209 | 5.325 | 5.313 | 25,385 |
| Dec 09 2024 | 5.2983 | 0.03 | 0.53% | 5.2814 | 5.2983 | 5.2814 | 46,955 |
| Dec 06 2024 | 5.2702 | -0.02 | -0.30% | 5.2932 | 5.2992 | 5.2702 | 1,028 |
| Dec 05 2024 | 5.2859 | 0.00 | 0.09% | 5.2881 | 5.2974 | 5.2839 | 4,250 |
| Dec 04 2024 | 5.2812 | 0.02 | 0.45% | 5.2548 | 5.2899 | 5.2548 | 45,023 |
| Dec 03 2024 | 5.2575 | -0.01 | -0.18% | 5.2611 | 5.2676 | 5.2575 | 91,269 |
| Dec 02 2024 | 5.267 | -0.01 | -0.19% | 5.3042 | 5.3042 | 5.267 | 189,543 |
| Nov 29 2024 | 5.277 | 0.01 | 0.11% | 5.2953 | 5.30 | 5.2766 | 980,674 |
| Nov 28 2024 | 5.2713 | 0.00 | 0.05% | 5.2643 | 5.2782 | 5.2634 | 174,655 |
| Nov 27 2024 | 5.2689 | 0.01 | 0.15% | 5.2667 | 5.2741 | 5.2581 | 37,340 |
| Nov 26 2024 | 5.2608 | -0.01 | -0.24% | 5.2686 | 5.2686 | 5.259 | 50,814 |
| Nov 25 2024 | 5.2732 | 0.03 | 0.48% | 5.2617 | 5.2759 | 5.2617 | 136,470 |
| Nov 22 2024 | 5.2482 | -0.01 | -0.16% | 5.2619 | 5.2658 | 5.2482 | 48,459 |
| Nov 21 2024 | 5.2566 | 0.01 | 0.23% | 5.2201 | 5.2696 | 5.2201 | 44,390 |
| Nov 20 2024 | 5.2446 | -0.01 | -0.21% | 5.2567 | 5.2567 | 5.2446 | 4,831 |
| Nov 19 2024 | 5.2556 | 0.01 | 0.12% | 5.2569 | 5.2569 | 5.2544 | 9,038 |
| Nov 18 2024 | 5.2492 | -0.01 | -0.11% | 5.251 | 5.2605 | 5.2492 | 156,136 |
| Nov 15 2024 | 5.2552 | -0.02 | -0.45% | 5.2455 | 5.2708 | 5.2455 | 87,857 |
| Nov 14 2024 | 5.2788 | 0.00 | -0.08% | 5.215 | 5.2788 | 5.215 | 47,364 |
| Nov 13 2024 | 5.2829 | 0.00 | 0.00% | 5.2829 | 5.2829 | 5.2829 | 0 |
| Nov 12 2024 | 5.2829 | 0.00 | 0.00% | 5.2829 | 5.2829 | 5.2829 | 0 |
| Nov 11 2024 | 5.2829 | -0.02 | -0.32% | 5.2939 | 5.2939 | 5.2829 | 241 |
| Nov 08 2024 | 5.30 | -0.03 | -0.47% | 5.3188 | 5.319 | 5.30 | 7,858 |
| Nov 07 2024 | 5.325 | 0.04 | 0.77% | 5.3026 | 5.33 | 5.2995 | 186,227 |
| Nov 06 2024 | 5.2844 | -0.07 | -1.27% | 5.3326 | 5.3326 | 5.2842 | 2,392 |
| Nov 05 2024 | 5.3522 | 0.01 | 0.19% | 5.339 | 5.3522 | 5.3343 | 21,812 |
| Nov 04 2024 | 5.3421 | 0.02 | 0.34% | 5.345 | 5.3522 | 5.3421 | 55,667 |
| Nov 01 2024 | 5.3238 | 0.01 | 0.16% | 5.3252 | 5.3465 | 5.3192 | 9,319 |
| Oct 31 2024 | 5.3153 | -0.01 | -0.15% | 5.3196 | 5.321 | 5.3132 | 1,335,248 |
| Oct 30 2024 | 5.3234 | 0.02 | 0.44% | 5.2794 | 5.3234 | 5.2794 | 9,012 |
| Oct 29 2024 | 5.30 | -0.01 | -0.12% | 5.3022 | 5.3026 | 5.30 | 15,174 |
| Oct 28 2024 | 5.3062 | -0.02 | -0.39% | 5.3091 | 5.3135 | 5.3059 | 1,344 |
| Oct 25 2024 | 5.3268 | 0.00 | 0.03% | 5.3132 | 5.3268 | 5.3132 | 5,000 |
| Oct 24 2024 | 5.3253 | 0.02 | 0.35% | 5.3246 | 5.3253 | 5.3219 | 3,527 |
| Oct 23 2024 | 5.3068 | -0.02 | -0.28% | 5.3101 | 5.3183 | 5.3068 | 14,427 |
| Oct 22 2024 | 5.3218 | -0.01 | -0.18% | 5.3284 | 5.3284 | 5.3218 | 3,057 |
| Oct 21 2024 | 5.3316 | -0.01 | -0.18% | 5.2961 | 5.3367 | 5.2961 | 31,018 |
| Oct 18 2024 | 5.3414 | 0.01 | 0.18% | 5.3162 | 5.35 | 5.3162 | 22,930 |
| Oct 17 2024 | 5.332 | -0.01 | -0.10% | 5.3287 | 5.3375 | 5.3219 | 69,771 |
| Oct 16 2024 | 5.3375 | 0.00 | 0.00% | 5.3375 | 5.3375 | 5.3375 | 0 |
| Oct 15 2024 | 5.3375 | -0.02 | -0.46% | 5.3639 | 5.3639 | 5.3264 | 151,212 |
| Oct 14 2024 | 5.3623 | -0.01 | -0.10% | 5.3973 | 5.3973 | 5.3469 | 14,867 |
| Oct 11 2024 | 5.3679 | 0.03 | 0.65% | 5.3597 | 5.3693 | 5.3597 | 59,598 |
| Oct 10 2024 | 5.333 | 0.00 | 0.00% | 5.333 | 5.333 | 5.333 | 0 |
| Oct 09 2024 | 5.333 | -0.01 | -0.22% | 5.3451 | 5.3451 | 5.333 | 60,028 |
| Oct 08 2024 | 5.345 | 0.02 | 0.30% | 5.3509 | 5.3566 | 5.3127 | 30,060 |
| Oct 07 2024 | 5.3292 | 0.02 | 0.34% | 5.2614 | 5.3292 | 5.2614 | 154,024 |
| Oct 04 2024 | 5.311 | -0.05 | -0.90% | 5.3266 | 5.335 | 5.3023 | 102,760 |
| Oct 03 2024 | 5.3593 | 0.00 | 0.01% | 5.3605 | 5.3605 | 5.3389 | 69,876 |
| Oct 02 2024 | 5.3585 | 0.00 | 0.02% | 5.3709 | 5.3714 | 5.3569 | 127,534 |
| Oct 01 2024 | 5.3573 | -0.04 | -0.66% | 5.3625 | 5.3752 | 5.3551 | 147,051 |
| Sep 30 2024 | 5.3931 | -0.02 | -0.43% | 5.3544 | 5.4006 | 5.3544 | 70,776 |
| Sep 27 2024 | 5.4164 | -0.03 | -0.57% | 5.3823 | 5.4188 | 5.3823 | 12,395 |
| Sep 26 2024 | 5.4475 | 0.02 | 0.44% | 5.4341 | 5.4483 | 5.4236 | 45,810 |
| Sep 25 2024 | 5.4237 | 0.00 | -0.04% | 5.4394 | 5.4394 | 5.4228 | 115,408 |
| Sep 24 2024 | 5.4261 | 0.01 | 0.20% | 5.3791 | 5.4307 | 5.3791 | 156,291 |
| Sep 23 2024 | 5.4155 | 0.00 | 0.09% | 5.42 | 5.42 | 5.40 | 94,103 |
