CNYSRD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 07 2024 | 4.576 | 0.02 | 0.36% | 4.576 | 4.576 | 4.5595 | 0 |
May 06 2024 | 4.5595 | -0.10 | -2.10% | 4.5595 | 4.6575 | 4.5595 | 0 |
May 05 2024 | 4.6575 | 0.00 | 0.00% | 4.6575 | 4.6575 | 4.6575 | 0 |
May 04 2024 | 4.6575 | 0.00 | 0.00% | 4.6575 | 4.6575 | 4.6575 | 0 |
May 03 2024 | 4.6575 | 0.31 | 7.11% | 4.6575 | 4.6575 | 4.3483 | 0 |
May 02 2024 | 4.3483 | -0.32 | -6.92% | 4.3483 | 4.6715 | 4.3483 | 0 |
May 01 2024 | 4.6715 | 0.00 | 0.00% | 4.6715 | 4.6715 | 4.6715 | 0 |
Apr 30 2024 | 4.6715 | 0.00 | 0.06% | 4.6715 | 4.6715 | 4.6685 | 0 |
Apr 29 2024 | 4.6685 | -0.03 | -0.73% | 4.6685 | 4.703 | 4.6685 | 0 |
Apr 27 2024 | 4.703 | 0.00 | 0.00% | 4.703 | 4.703 | 4.703 | 0 |
Apr 26 2024 | 4.703 | 0.00 | 0.00% | 4.703 | 4.703 | 4.703 | 0 |
Apr 26 2024 | 4.703 | -0.03 | -0.59% | 4.703 | 4.731 | 4.703 | 0 |
Apr 25 2024 | 4.731 | -0.02 | -0.42% | 4.731 | 4.751 | 4.731 | 0 |
Apr 24 2024 | 4.751 | 0.00 | -0.06% | 4.751 | 4.754 | 4.751 | 0 |
Apr 23 2024 | 4.754 | 0.00 | -0.02% | 4.754 | 4.755 | 4.754 | 0 |
Apr 22 2024 | 4.755 | -0.04 | -0.78% | 4.755 | 4.7925 | 4.755 | 0 |
Apr 21 2024 | 4.7925 | 0.00 | 0.00% | 4.7925 | 4.7925 | 4.7925 | 0 |
Apr 20 2024 | 4.7925 | 0.00 | 0.00% | 4.7925 | 4.7925 | 4.7925 | 0 |
Apr 19 2024 | 4.7925 | 0.00 | 0.02% | 4.7925 | 4.7925 | 4.7915 | 0 |
Apr 18 2024 | 4.7915 | -0.01 | -0.29% | 4.7915 | 4.8055 | 4.7915 | 0 |
Apr 17 2024 | 4.8055 | 0.00 | 0.08% | 4.8055 | 4.8055 | 4.8015 | 0 |
Apr 16 2024 | 4.8015 | -0.02 | -0.38% | 4.8015 | 4.82 | 4.8015 | 0 |
Apr 15 2024 | 4.82 | 0.00 | -0.01% | 4.82 | 4.8205 | 4.82 | 0 |
Apr 14 2024 | 4.8205 | 0.00 | 0.00% | 4.8205 | 4.8205 | 4.8205 | 0 |
Apr 13 2024 | 4.8205 | 0.00 | 0.00% | 4.8205 | 4.8205 | 4.8205 | 0 |
Apr 12 2024 | 4.8205 | 0.01 | 0.20% | 4.8205 | 4.8205 | 4.811 | 0 |
Apr 11 2024 | 4.811 | -0.01 | -0.26% | 4.811 | 4.8235 | 4.811 | 0 |
Apr 10 2024 | 4.8235 | 0.00 | 0.00% | 4.8235 | 4.8235 | 4.8235 | 0 |
Apr 09 2024 | 4.8235 | -0.02 | -0.51% | 4.8235 | 4.848 | 4.8235 | 0 |
Apr 08 2024 | 4.848 | 0.02 | 0.41% | 4.848 | 4.848 | 4.828 | 0 |
Apr 07 2024 | 4.828 | 0.00 | 0.00% | 4.828 | 4.828 | 4.828 | 0 |
Apr 06 2024 | 4.828 | 0.00 | 0.00% | 4.828 | 4.828 | 4.828 | 0 |
Apr 05 2024 | 4.828 | 0.01 | 0.13% | 4.828 | 4.828 | 4.8215 | 0 |
Apr 04 2024 | 4.8215 | 0.00 | -0.04% | 4.8215 | 4.8235 | 4.8215 | 0 |
Apr 03 2024 | 4.8235 | 0.00 | -0.07% | 4.8235 | 4.827 | 4.8235 | 0 |
Apr 02 2024 | 4.827 | -0.05 | -1.09% | 4.827 | 4.88 | 4.827 | 0 |
Apr 01 2024 | 4.88 | -0.02 | -0.36% | 4.88 | 4.8975 | 4.88 | 0 |
Mar 31 2024 | 4.8975 | 0.00 | 0.00% | 4.8975 | 4.8975 | 4.8975 | 0 |
Mar 30 2024 | 4.8975 | 0.00 | 0.00% | 4.8975 | 4.8975 | 4.8975 | 0 |
Mar 29 2024 | 4.8975 | 0.00 | 0.00% | 4.8975 | 4.8975 | 4.8975 | 0 |
Mar 28 2024 | 4.8975 | 0.07 | 1.48% | 4.8975 | 4.8975 | 4.826 | 0 |
Mar 27 2024 | 4.826 | -0.04 | -0.72% | 4.826 | 4.861 | 4.826 | 0 |
Mar 26 2024 | 4.861 | -0.01 | -0.16% | 4.861 | 4.869 | 4.861 | 0 |
Mar 25 2024 | 4.869 | -0.01 | -0.26% | 4.869 | 4.8815 | 4.869 | 0 |
Mar 24 2024 | 4.8815 | 0.00 | 0.00% | 4.8815 | 4.8815 | 4.8815 | 0 |
Mar 23 2024 | 4.8815 | 0.00 | 0.00% | 4.8815 | 4.8815 | 4.8815 | 0 |
Mar 22 2024 | 4.8815 | -0.01 | -0.29% | 4.8815 | 4.8955 | 4.8815 | 0 |
Mar 21 2024 | 4.8955 | 0.01 | 0.29% | 4.8955 | 4.8955 | 4.8815 | 0 |
Mar 20 2024 | 4.8815 | -0.03 | -0.51% | 4.8815 | 4.9065 | 4.8815 | 0 |
Mar 19 2024 | 4.9065 | 0.00 | -0.04% | 4.9065 | 4.9085 | 4.9065 | 0 |
Mar 18 2024 | 4.9085 | 0.00 | -0.07% | 4.9085 | 4.912 | 4.9085 | 0 |
Mar 17 2024 | 4.912 | 0.00 | 0.00% | 4.912 | 4.912 | 4.912 | 0 |
Mar 16 2024 | 4.912 | 0.00 | 0.00% | 4.912 | 4.912 | 4.912 | 0 |
Mar 15 2024 | 4.912 | 0.00 | 0.02% | 4.912 | 4.912 | 4.911 | 0 |
Mar 14 2024 | 4.911 | -0.01 | -0.21% | 4.911 | 4.9215 | 4.911 | 0 |
Mar 13 2024 | 4.9215 | 0.00 | -0.08% | 4.9215 | 4.9255 | 4.9215 | 0 |
Mar 12 2024 | 4.9255 | -0.02 | -0.47% | 4.9255 | 4.949 | 4.9255 | 0 |
Mar 11 2024 | 4.949 | -0.02 | -0.32% | 4.949 | 4.965 | 4.949 | 0 |
Mar 10 2024 | 4.965 | 0.00 | 0.00% | 4.965 | 4.965 | 4.965 | 0 |
Mar 09 2024 | 4.965 | 0.00 | 0.00% | 4.965 | 4.965 | 4.965 | 0 |
Mar 08 2024 | 4.965 | 0.09 | 1.80% | 4.965 | 4.965 | 4.877 | 0 |
Mar 07 2024 | 4.877 | -0.04 | -0.82% | 4.877 | 4.9175 | 4.877 | 0 |
Mar 06 2024 | 4.9175 | 0.01 | 0.22% | 4.9175 | 4.9175 | 4.9065 | 0 |
Mar 05 2024 | 4.9065 | 0.02 | 0.37% | 4.9065 | 4.9065 | 4.8885 | 0 |
Mar 04 2024 | 4.8885 | -0.04 | -0.80% | 4.8885 | 4.928 | 4.8885 | 0 |
Mar 03 2024 | 4.928 | 0.00 | 0.00% | 4.928 | 4.928 | 4.928 | 0 |
Mar 02 2024 | 4.928 | 0.00 | 0.00% | 4.928 | 4.928 | 4.928 | 0 |
Mar 01 2024 | 4.928 | 0.02 | 0.44% | 4.928 | 4.928 | 4.9065 | 0 |
Feb 29 2024 | 4.9065 | 0.00 | -0.02% | 4.9065 | 4.9075 | 4.9065 | 0 |
Feb 28 2024 | 4.9075 | 0.00 | -0.01% | 4.9075 | 4.908 | 4.9075 | 0 |
Feb 27 2024 | 4.908 | 0.00 | 0.01% | 4.908 | 4.908 | 4.9075 | 0 |
Feb 26 2024 | 4.9075 | -0.06 | -1.27% | 4.9075 | 4.9705 | 4.9075 | 0 |
Feb 25 2024 | 4.9705 | 0.00 | 0.00% | 4.9705 | 4.9705 | 4.9705 | 0 |
Feb 24 2024 | 4.9705 | 0.00 | 0.00% | 4.9705 | 4.9705 | 4.9705 | 0 |
Feb 23 2024 | 4.9705 | 0.00 | -0.01% | 4.9705 | 4.971 | 4.9705 | 0 |
Feb 22 2024 | 4.971 | -0.03 | -0.55% | 4.971 | 4.9985 | 4.971 | 0 |
Feb 21 2024 | 4.9985 | -0.02 | -0.46% | 4.9985 | 5.0215 | 4.9985 | 0 |
Feb 20 2024 | 5.0215 | 0.00 | -0.07% | 5.0215 | 5.025 | 5.0215 | 0 |
Feb 19 2024 | 5.025 | -0.02 | -0.48% | 5.025 | 5.049 | 5.025 | 0 |
Feb 18 2024 | 5.049 | 0.00 | 0.00% | 5.049 | 5.049 | 5.049 | 0 |
Feb 17 2024 | 5.049 | 0.00 | 0.00% | 5.049 | 5.049 | 5.049 | 0 |
Feb 16 2024 | 5.049 | 0.00 | -0.09% | 5.049 | 5.0535 | 5.049 | 0 |
Feb 15 2024 | 5.0535 | 0.00 | 0.00% | 5.0535 | 5.0535 | 5.0535 | 0 |
Feb 14 2024 | 5.0535 | -0.03 | -0.53% | 5.0535 | 5.0805 | 5.0535 | 0 |
Feb 13 2024 | 5.0805 | 0.00 | -0.02% | 5.0805 | 5.0815 | 5.0805 | 0 |
Feb 12 2024 | 5.0815 | 0.00 | 0.04% | 5.0815 | 5.0815 | 5.0795 | 0 |
Feb 11 2024 | 5.0795 | 0.00 | 0.00% | 5.0795 | 5.0795 | 5.0795 | 0 |
Feb 10 2024 | 5.0795 | 0.00 | 0.00% | 5.0795 | 5.0795 | 5.0795 | 0 |
Feb 09 2024 | 5.0795 | 0.00 | -0.03% | 5.0795 | 5.081 | 5.0795 | 0 |
Feb 08 2024 | 5.081 | 0.00 | -0.07% | 5.081 | 5.0845 | 5.081 | 0 |