CN50 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Oct 15 2024 | 0.137 | 0.00 | 0.00% | 0.137 | 0.137 | 0.137 | 0.00 |
Oct 14 2024 | 0.137 | 0.00 | 0.00% | 0.137 | 0.137 | 0.137 | 0.00 |
Oct 11 2024 | 0.137 | 0.00 | 0.00% | 0.137 | 0.137 | 0.137 | 0.00 |
Oct 10 2024 | 0.137 | 0.00 | 0.00% | 0.137 | 0.137 | 0.137 | 0.00 |
Oct 09 2024 | 0.137 | 0.00 | 0.00% | 0.137 | 0.137 | 0.137 | 0.00 |
Oct 08 2024 | 0.137 | -0.002 | -1.44% | 0.137 | 0.137 | 0.137 | 200 |
Oct 07 2024 | 0.139 | -0.002 | -1.42% | 0.139 | 0.139 | 0.139 | 1,300 |
Oct 04 2024 | 0.141 | 0.00 | 0.00% | 0.141 | 0.141 | 0.141 | 0.00 |
Oct 03 2024 | 0.141 | 0.00 | 0.00% | 0.141 | 0.141 | 0.141 | 340 |
Oct 02 2024 | 0.141 | 0.016 | 12.80% | 0.141 | 0.141 | 0.141 | 1,923 |
Oct 01 2024 | 0.125 | -0.006 | -4.58% | 0.125 | 0.125 | 0.125 | 25,000 |
Sep 30 2024 | 0.131 | 0.00 | 0.00% | 0.131 | 0.131 | 0.131 | 0.00 |
Sep 27 2024 | 0.131 | 0.00 | 0.00% | 0.131 | 0.131 | 0.131 | 0.00 |
Sep 26 2024 | 0.131 | -0.031 | -19.14% | 0.131 | 0.131 | 0.131 | 10,852 |
Sep 25 2024 | 0.162 | 0.00 | 0.00% | 0.162 | 0.162 | 0.162 | 0.00 |
Sep 24 2024 | 0.162 | -0.007 | -4.14% | 0.162 | 0.162 | 0.162 | 10,000 |
Sep 23 2024 | 0.169 | 0.017 | 11.18% | 0.173 | 0.173 | 0.169 | 58,000 |
Sep 20 2024 | 0.152 | 0.007 | 4.83% | 0.152 | 0.152 | 0.152 | 3,000 |
Sep 19 2024 | 0.145 | -0.001 | -0.68% | 0.145 | 0.145 | 0.145 | 2,128 |
Sep 18 2024 | 0.146 | -0.005 | -3.31% | 0.146 | 0.146 | 0.146 | 350 |
Sep 17 2024 | 0.151 | 0.005 | 3.42% | 0.152 | 0.152 | 0.151 | 2,500 |
Sep 16 2024 | 0.146 | 0.00 | 0.00% | 0.146 | 0.146 | 0.146 | 0.00 |
Sep 13 2024 | 0.146 | 0.00 | 0.00% | 0.146 | 0.146 | 0.146 | 0.00 |
Sep 12 2024 | 0.146 | 0.006 | 4.29% | 0.146 | 0.146 | 0.146 | 750 |
Sep 11 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.14 | 0.14 | 0.00 |
Sep 10 2024 | 0.14 | -0.006 | -4.11% | 0.137 | 0.14 | 0.137 | 4,000 |
Sep 09 2024 | 0.146 | -0.017 | -10.43% | 0.146 | 0.146 | 0.146 | 2,000 |
Sep 06 2024 | 0.163 | -0.033 | -16.84% | 0.163 | 0.163 | 0.163 | 3,000 |
Sep 05 2024 | 0.196 | 0.00 | 0.00% | 0.196 | 0.196 | 0.196 | 0.00 |
Sep 04 2024 | 0.196 | -0.01 | -4.85% | 0.199 | 0.199 | 0.196 | 9,750 |
Sep 03 2024 | 0.206 | 0.00 | 0.00% | 0.206 | 0.206 | 0.206 | 0.00 |
Sep 02 2024 | 0.206 | 0.00 | 0.00% | 0.206 | 0.206 | 0.206 | 0.00 |
Aug 30 2024 | 0.206 | -0.01 | -4.63% | 0.212 | 0.212 | 0.206 | 5,300 |
Aug 29 2024 | 0.216 | -0.014 | -6.09% | 0.216 | 0.216 | 0.216 | 1,000 |
Aug 28 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0.00 |
Aug 27 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0.00 |
Aug 26 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0.00 |
Aug 23 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0.00 |
Aug 22 2024 | 0.23 | 0.006 | 2.68% | 0.23 | 0.23 | 0.23 | 250 |
Aug 21 2024 | 0.224 | 0.00 | 0.00% | 0.224 | 0.224 | 0.224 | 0.00 |
Aug 20 2024 | 0.224 | 0.00 | 0.00% | 0.224 | 0.224 | 0.224 | 0.00 |
Aug 19 2024 | 0.224 | -0.032 | -12.50% | 0.24 | 0.24 | 0.224 | 250 |
Aug 16 2024 | 0.256 | 0.00 | 0.00% | 0.256 | 0.256 | 0.256 | 0.00 |
Aug 15 2024 | 0.256 | 0.03 | 13.27% | 0.25 | 0.26 | 0.25 | 26,400 |
Aug 14 2024 | 0.226 | -0.042 | -15.67% | 0.246 | 0.246 | 0.22 | 62,684 |
Aug 13 2024 | 0.268 | 0.00 | 0.00% | 0.268 | 0.268 | 0.268 | 0.00 |
Aug 12 2024 | 0.268 | -0.006 | -2.19% | 0.268 | 0.268 | 0.268 | 4,000 |
Aug 09 2024 | 0.274 | 0.002 | 0.74% | 0.274 | 0.274 | 0.274 | 1,191 |
Aug 08 2024 | 0.272 | -0.024 | -8.11% | 0.272 | 0.272 | 0.272 | 1,000 |
Aug 07 2024 | 0.296 | -0.002 | -0.67% | 0.296 | 0.296 | 0.296 | 1,000 |
Aug 06 2024 | 0.298 | 0.016 | 5.67% | 0.298 | 0.298 | 0.298 | 7,000 |
Aug 05 2024 | 0.282 | -0.038 | -11.88% | 0.286 | 0.288 | 0.276 | 20,821 |
Aug 02 2024 | 0.32 | -0.016 | -4.76% | 0.34 | 0.34 | 0.32 | 9,200 |
Aug 01 2024 | 0.336 | -0.01 | -2.89% | 0.336 | 0.336 | 0.336 | 2,300 |
Jul 31 2024 | 0.346 | -0.016 | -4.42% | 0.346 | 0.346 | 0.346 | 2,300 |
Jul 30 2024 | 0.362 | 0.00 | 0.00% | 0.362 | 0.362 | 0.362 | 0.00 |
Jul 29 2024 | 0.362 | 0.022 | 6.47% | 0.374 | 0.374 | 0.362 | 7,550 |
Jul 26 2024 | 0.34 | 0.00 | 0.00% | 0.34 | 0.34 | 0.34 | 0.00 |
Jul 25 2024 | 0.34 | -0.014 | -3.95% | 0.344 | 0.344 | 0.32 | 10,100 |
Jul 24 2024 | 0.354 | -0.038 | -9.69% | 0.328 | 0.354 | 0.328 | 7,220 |
Jul 23 2024 | 0.392 | -0.058 | -12.89% | 0.655 | 0.69 | 0.378 | 156,719 |
Jul 22 2024 | 0.45 | 0.004 | 0.90% | 0.45 | 0.45 | 0.45 | 500 |
Jul 19 2024 | 0.446 | 0.036 | 8.78% | 0.446 | 0.446 | 0.446 | 1,000 |
Jul 18 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 0.00 |