Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CCB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 79.67 | -4.18 | -4.99% | 82.33 | 83.90 | 79.17 | 156,709 |
| Jan 08 2025 | 83.85 | -0.83 | -0.98% | 83.93 | 84.7156 | 83.605 | 65,799 |
| Jan 07 2025 | 84.68 | -0.07 | -0.08% | 85.18 | 86.236 | 82.93 | 110,965 |
| Jan 06 2025 | 84.75 | 0.87 | 1.04% | 84.04 | 87.1199 | 83.70 | 105,671 |
| Jan 03 2025 | 83.88 | -0.87 | -1.03% | 84.92 | 85.6799 | 82.20 | 230,515 |
| Jan 02 2025 | 84.75 | -0.16 | -0.19% | 85.58 | 86.025 | 83.77 | 173,049 |
| Dec 31 2024 | 84.91 | -1.07 | -1.24% | 86.97 | 87.10 | 82.851 | 148,563 |
| Dec 30 2024 | 85.98 | 2.26 | 2.70% | 82.85 | 86.38 | 82.85 | 135,998 |
| Dec 27 2024 | 83.72 | -0.88 | -1.04% | 84.42 | 85.00 | 82.72 | 114,441 |
| Dec 26 2024 | 84.60 | 1.41 | 1.69% | 82.51 | 84.61 | 82.22 | 54,674 |
| Dec 24 2024 | 83.19 | 1.19 | 1.45% | 82.44 | 83.20 | 81.805 | 74,759 |
| Dec 23 2024 | 82.00 | 1.28 | 1.59% | 81.04 | 82.05 | 79.54 | 83,885 |
| Dec 20 2024 | 80.72 | 1.69 | 2.14% | 78.03 | 82.00 | 76.40 | 213,434 |
| Dec 19 2024 | 79.03 | -0.51 | -0.64% | 80.54 | 81.98 | 78.71 | 86,674 |
| Dec 18 2024 | 79.54 | -4.63 | -5.50% | 84.79 | 85.30 | 78.46 | 125,825 |
| Dec 17 2024 | 84.17 | -1.80 | -2.09% | 85.69 | 86.27 | 82.98 | 162,068 |
| Dec 16 2024 | 85.97 | 2.95 | 3.55% | 83.11 | 86.035 | 82.62 | 194,451 |
| Dec 13 2024 | 83.02 | 2.55 | 3.17% | 81.03 | 83.22 | 79.78 | 229,161 |
| Dec 12 2024 | 80.47 | 1.49 | 1.89% | 79.44 | 80.92 | 78.98 | 180,620 |
| Dec 11 2024 | 78.98 | 4.29 | 5.74% | 75.84 | 79.41 | 75.00 | 760,245 |
| Dec 10 2024 | 74.69 | 0.51 | 0.69% | 74.52 | 76.32 | 73.915 | 52,923 |
| Dec 09 2024 | 74.18 | -2.15 | -2.82% | 76.52 | 77.11 | 73.80 | 51,309 |
| Dec 06 2024 | 76.33 | -0.78 | -1.01% | 77.71 | 77.79 | 76.09 | 49,353 |
| Dec 05 2024 | 77.11 | 0.47 | 0.61% | 76.94 | 78.16 | 76.68 | 40,914 |
| Dec 04 2024 | 76.64 | 1.33 | 1.77% | 75.89 | 77.05 | 74.81 | 43,561 |
| Dec 03 2024 | 75.31 | -0.37 | -0.49% | 75.59 | 76.50 | 74.49 | 40,795 |
| Dec 02 2024 | 75.68 | -0.87 | -1.14% | 76.61 | 76.93 | 75.50 | 50,533 |
| Nov 29 2024 | 76.55 | -0.68 | -0.88% | 78.01 | 78.01 | 76.165 | 38,095 |
| Nov 27 2024 | 77.23 | -0.07 | -0.09% | 78.02 | 78.42 | 76.62 | 50,025 |
| Nov 26 2024 | 77.30 | -0.69 | -0.88% | 77.88 | 77.88 | 76.505 | 41,189 |
| Nov 25 2024 | 77.985 | 1.30 | 1.69% | 77.62 | 79.5889 | 76.45 | 78,623 |
| Nov 22 2024 | 76.69 | 1.36 | 1.81% | 75.72 | 77.00 | 75.00 | 61,238 |
| Nov 21 2024 | 75.33 | 0.54 | 0.72% | 75.00 | 76.72 | 74.70 | 72,594 |
| Nov 20 2024 | 74.79 | 1.20 | 1.63% | 73.44 | 74.89 | 72.775 | 82,830 |
| Nov 19 2024 | 73.59 | 0.86 | 1.18% | 71.89 | 73.61 | 71.89 | 45,968 |
| Nov 18 2024 | 72.73 | -0.59 | -0.80% | 72.83 | 74.04 | 72.52 | 69,490 |
| Nov 15 2024 | 73.32 | 0.02 | 0.03% | 73.70 | 74.28 | 72.16 | 59,110 |
| Nov 14 2024 | 73.30 | -0.36 | -0.49% | 74.05 | 74.58 | 72.45 | 95,961 |
| Nov 13 2024 | 73.66 | 1.15 | 1.59% | 72.73 | 74.575 | 72.73 | 71,807 |
| Nov 12 2024 | 72.51 | 0.12 | 0.17% | 72.45 | 73.74 | 71.6801 | 80,520 |
| Nov 11 2024 | 72.39 | 1.82 | 2.58% | 72.42 | 74.25 | 71.56 | 139,498 |
| Nov 08 2024 | 70.57 | 0.25 | 0.36% | 70.92 | 71.55 | 70.21 | 111,940 |
| Nov 07 2024 | 70.32 | -0.58 | -0.82% | 70.32 | 70.94 | 68.53 | 124,682 |
| Nov 06 2024 | 70.90 | 6.99 | 10.94% | 69.72 | 72.96 | 69.72 | 238,672 |
| Nov 05 2024 | 63.91 | 1.09 | 1.74% | 63.09 | 64.27 | 62.65 | 51,328 |
| Nov 04 2024 | 62.82 | -0.44 | -0.70% | 62.76 | 63.49 | 61.375 | 71,630 |
| Nov 01 2024 | 63.26 | 0.27 | 0.43% | 63.36 | 68.00 | 62.04 | 78,883 |
| Oct 31 2024 | 62.99 | -3.58 | -5.38% | 66.73 | 66.73 | 62.80 | 106,896 |
| Oct 30 2024 | 66.57 | 2.06 | 3.19% | 64.18 | 66.57 | 64.18 | 123,603 |
| Oct 29 2024 | 64.51 | 0.88 | 1.38% | 63.63 | 64.54 | 63.48 | 137,243 |
| Oct 28 2024 | 63.63 | 5.18 | 8.86% | 59.43 | 64.295 | 59.395 | 91,196 |
| Oct 25 2024 | 58.45 | -1.53 | -2.55% | 60.25 | 60.40 | 58.41 | 62,473 |
| Oct 24 2024 | 59.98 | 0.01 | 0.02% | 59.88 | 60.438 | 59.52 | 37,796 |
| Oct 23 2024 | 59.97 | 0.70 | 1.18% | 59.14 | 60.14 | 58.72 | 63,687 |
| Oct 22 2024 | 59.27 | 0.27 | 0.46% | 58.88 | 59.7384 | 58.526 | 46,410 |
| Oct 21 2024 | 59.00 | -1.30 | -2.16% | 60.23 | 60.91 | 58.63 | 77,684 |
| Oct 18 2024 | 60.30 | -0.44 | -0.72% | 60.83 | 61.215 | 60.16 | 53,083 |
| Oct 17 2024 | 60.74 | 1.74 | 2.95% | 59.19 | 60.92 | 58.71 | 86,768 |
| Oct 16 2024 | 59.00 | 0.79 | 1.36% | 58.53 | 59.5775 | 58.395 | 58,953 |
| Oct 15 2024 | 58.21 | 0.69 | 1.20% | 57.57 | 59.555 | 57.14 | 57,396 |
