CN20G Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 21,421.20 | 21.72 | 0.10% | 21,397.42 | 21,462.21 | 21,332.69 | 0 |
May 30 2024 | 21,399.48 | 164.52 | 0.77% | 21,124.50 | 21,424.98 | 21,124.24 | 0 |
May 29 2024 | 21,234.96 | -248.32 | -1.16% | 21,372.34 | 21,392.91 | 21,161.16 | 0 |
May 28 2024 | 21,483.28 | -39.60 | -0.18% | 21,539.01 | 21,659.66 | 21,463.38 | 0 |
May 27 2024 | 21,522.88 | 108.06 | 0.50% | 21,396.01 | 21,578.66 | 21,396.01 | 0 |
May 24 2024 | 21,414.82 | 120.81 | 0.57% | 21,152.41 | 21,427.42 | 21,141.62 | 0 |
May 23 2024 | 21,294.01 | -87.00 | -0.41% | 21,367.92 | 21,418.09 | 21,267.40 | 0 |
May 22 2024 | 21,381.01 | -51.41 | -0.24% | 21,397.65 | 21,397.65 | 21,249.68 | 0 |
May 21 2024 | 21,432.42 | -76.08 | -0.35% | 21,433.01 | 21,469.14 | 21,320.02 | 0 |
May 20 2024 | 21,508.50 | -18.87 | -0.09% | 21,517.20 | 21,588.30 | 21,491.79 | 0 |
May 17 2024 | 21,527.37 | -163.69 | -0.75% | 21,558.00 | 21,596.29 | 21,428.69 | 0 |
May 16 2024 | 21,691.06 | 101.13 | 0.47% | 21,667.47 | 21,698.31 | 21,588.97 | 0 |
May 15 2024 | 21,589.93 | 245.34 | 1.15% | 21,594.56 | 21,750.65 | 21,489.20 | 0 |
May 14 2024 | 21,344.59 | 0.00 | 0.00% | 21,344.59 | 21,344.59 | 21,344.59 | 0 |
May 13 2024 | 21,344.59 | 36.24 | 0.17% | 21,347.31 | 21,401.00 | 21,291.61 | 0 |
May 10 2024 | 21,308.35 | 92.62 | 0.44% | 21,285.48 | 21,389.15 | 21,279.73 | 0 |
May 09 2024 | 21,215.73 | 30.74 | 0.15% | 21,187.96 | 21,259.96 | 21,149.83 | 0 |
May 08 2024 | 21,184.99 | 135.59 | 0.64% | 21,012.81 | 21,268.00 | 21,012.81 | 0 |
May 07 2024 | 21,049.40 | 259.12 | 1.25% | 20,973.01 | 21,059.21 | 20,912.07 | 0 |
May 06 2024 | 20,790.28 | 85.49 | 0.41% | 20,755.71 | 20,871.27 | 20,717.46 | 0 |
May 03 2024 | 20,704.79 | 161.63 | 0.79% | 20,616.88 | 20,909.87 | 20,614.28 | 0 |
May 02 2024 | 20,543.16 | 182.94 | 0.90% | 20,446.90 | 20,676.36 | 20,406.86 | 0 |
Apr 30 2024 | 20,360.22 | -186.23 | -0.91% | 20,598.70 | 20,598.70 | 20,343.68 | 0 |
Apr 29 2024 | 20,546.45 | 247.66 | 1.22% | 20,378.94 | 20,587.96 | 20,378.94 | 0 |
Apr 26 2024 | 20,298.79 | 250.68 | 1.25% | 20,186.01 | 20,350.92 | 20,175.16 | 0 |
Apr 25 2024 | 20,048.11 | -178.03 | -0.88% | 20,253.16 | 20,303.14 | 19,969.78 | 0 |
Apr 24 2024 | 20,226.14 | -95.52 | -0.47% | 20,378.69 | 20,406.24 | 20,196.03 | 0 |
Apr 23 2024 | 20,321.66 | 113.65 | 0.56% | 20,306.64 | 20,360.54 | 20,208.02 | 0 |
Apr 22 2024 | 20,208.01 | 212.02 | 1.06% | 20,152.93 | 20,231.85 | 20,056.34 | 0 |
Apr 19 2024 | 19,995.99 | -76.59 | -0.38% | 19,956.19 | 20,023.29 | 19,885.29 | 0 |
Apr 18 2024 | 20,072.58 | 61.95 | 0.31% | 20,142.26 | 20,150.06 | 19,898.53 | 0 |
Apr 17 2024 | 20,010.63 | 4.18 | 0.02% | 19,970.26 | 20,179.94 | 19,970.26 | 0 |
Apr 16 2024 | 20,006.45 | -280.90 | -1.38% | 19,995.54 | 20,084.44 | 19,912.78 | 0 |
Apr 15 2024 | 20,287.35 | 5.02 | 0.02% | 20,359.18 | 20,559.72 | 20,287.35 | 0 |
Apr 12 2024 | 20,282.33 | -97.25 | -0.48% | 20,546.86 | 20,593.60 | 20,233.15 | 0 |
Apr 11 2024 | 20,379.58 | -96.94 | -0.47% | 20,436.68 | 20,520.71 | 20,290.42 | 0 |
Apr 10 2024 | 20,476.52 | -58.95 | -0.29% | 20,685.26 | 20,755.54 | 20,356.39 | 0 |
Apr 09 2024 | 20,535.47 | 131.94 | 0.65% | 20,394.06 | 20,682.42 | 20,382.28 | 0 |
Apr 08 2024 | 20,403.53 | 98.28 | 0.48% | 20,257.68 | 20,464.49 | 20,239.95 | 0 |
Apr 05 2024 | 20,305.25 | -308.06 | -1.49% | 20,269.17 | 20,334.84 | 20,148.46 | 0 |
Apr 04 2024 | 20,613.31 | -37.63 | -0.18% | 20,673.51 | 20,713.31 | 20,588.51 | 0 |
Apr 03 2024 | 20,650.94 | 54.04 | 0.26% | 20,573.44 | 20,679.48 | 20,452.49 | 0 |
Apr 02 2024 | 20,596.90 | -183.18 | -0.88% | 20,728.20 | 20,919.21 | 20,583.20 | 0 |
Mar 28 2024 | 20,780.08 | -10.75 | -0.05% | 20,801.32 | 20,858.48 | 20,716.51 | 0 |
Mar 27 2024 | 20,790.83 | 22.92 | 0.11% | 20,773.38 | 20,809.70 | 20,716.01 | 0 |
Mar 26 2024 | 20,767.91 | 126.98 | 0.62% | 20,655.14 | 20,789.88 | 20,554.52 | 0 |
Mar 25 2024 | 20,640.93 | 15.91 | 0.08% | 20,641.21 | 20,672.16 | 20,563.94 | 0 |
Mar 22 2024 | 20,625.02 | 33.01 | 0.16% | 20,579.03 | 20,672.83 | 20,558.94 | 0 |
Mar 21 2024 | 20,592.01 | 268.11 | 1.32% | 20,613.48 | 20,685.57 | 20,546.44 | 0 |
Mar 20 2024 | 20,323.90 | 116.94 | 0.58% | 20,267.38 | 20,342.23 | 20,186.94 | 0 |
Mar 19 2024 | 20,206.96 | -12.49 | -0.06% | 20,162.85 | 20,216.47 | 20,128.59 | 0 |
Mar 18 2024 | 20,219.45 | 68.68 | 0.34% | 20,220.09 | 20,345.79 | 20,201.62 | 0 |
Mar 15 2024 | 20,150.77 | -160.32 | -0.79% | 20,288.03 | 20,329.09 | 20,150.77 | 0 |
Mar 14 2024 | 20,311.09 | -64.21 | -0.32% | 20,382.58 | 20,436.34 | 20,255.44 | 0 |
Mar 13 2024 | 20,375.30 | 60.85 | 0.30% | 20,359.63 | 20,405.76 | 20,315.04 | 0 |
Mar 12 2024 | 20,314.45 | 175.02 | 0.87% | 20,207.32 | 20,349.34 | 20,160.45 | 0 |
Mar 11 2024 | 20,139.43 | -61.14 | -0.30% | 20,064.33 | 20,167.85 | 19,997.08 | 0 |
Mar 08 2024 | 20,200.57 | 28.17 | 0.14% | 20,183.29 | 20,278.79 | 20,090.70 | 0 |
Mar 07 2024 | 20,172.40 | 163.06 | 0.81% | 19,915.09 | 20,242.47 | 19,881.71 | 0 |
Mar 06 2024 | 20,009.34 | 12.55 | 0.06% | 19,977.64 | 20,114.56 | 19,977.64 | 0 |
Mar 05 2024 | 19,996.79 | 5.41 | 0.03% | 19,908.13 | 20,029.53 | 19,859.79 | 0 |
Mar 04 2024 | 19,991.38 | -99.48 | -0.50% | 20,092.21 | 20,115.13 | 19,933.86 | 0 |