Register to chat with like-minded investors on our interactive forums.
CNEW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 6.61 | 0.04 | 0.61% | 6.57 | 6.67 | 6.57 | 34,099 |
| May 23 2024 | 6.57 | -0.10 | -1.50% | 6.70 | 6.72 | 6.57 | 92,001 |
| May 22 2024 | 6.67 | -0.07 | -1.04% | 6.78 | 6.78 | 6.64 | 85,034 |
| May 21 2024 | 6.74 | 0.05 | 0.75% | 6.72 | 6.76 | 6.69 | 36,440 |
| May 20 2024 | 6.69 | 0.03 | 0.45% | 6.66 | 6.73 | 6.66 | 57,100 |
| May 17 2024 | 6.66 | -0.09 | -1.26% | 6.74 | 6.75 | 6.635 | 154,294 |
| May 16 2024 | 6.745 | -0.06 | -0.81% | 6.80 | 6.80 | 6.72 | 27,298 |
| May 15 2024 | 6.80 | -0.10 | -1.45% | 6.90 | 6.90 | 6.80 | 30,972 |
| May 14 2024 | 6.90 | 0.01 | 0.15% | 6.86 | 6.91 | 6.85 | 35,059 |
| May 13 2024 | 6.89 | -0.03 | -0.43% | 6.91 | 6.91 | 6.84 | 26,274 |
| May 10 2024 | 6.92 | -0.04 | -0.57% | 6.95 | 6.95 | 6.88 | 20,499 |
| May 09 2024 | 6.96 | 0.06 | 0.87% | 6.86 | 6.98 | 6.86 | 43,122 |
| May 08 2024 | 6.90 | -0.05 | -0.72% | 6.94 | 6.95 | 6.89 | 17,631 |
| May 07 2024 | 6.95 | 0.03 | 0.43% | 6.94 | 6.95 | 6.89 | 25,306 |
| May 06 2024 | 6.92 | -0.01 | -0.14% | 6.94 | 6.94 | 6.79 | 99,065 |
| May 03 2024 | 6.93 | 0.04 | 0.58% | 6.95 | 6.96 | 6.89 | 100,679 |
| May 02 2024 | 6.89 | 0.05 | 0.73% | 6.82 | 6.89 | 6.79 | 33,699 |
| May 01 2024 | 6.84 | 0.00 | 0.00% | 6.87 | 6.87 | 6.82 | 37,578 |
| Apr 30 2024 | 6.84 | 0.08 | 1.18% | 6.78 | 6.84 | 6.77 | 47,039 |
| Apr 29 2024 | 6.76 | 0.10 | 1.50% | 6.72 | 6.78 | 6.68 | 28,871 |
| Apr 26 2024 | 6.66 | 0.03 | 0.45% | 6.65 | 6.70 | 6.61 | 34,298 |
| Apr 24 2024 | 6.63 | -0.03 | -0.45% | 6.66 | 6.67 | 6.56 | 27,037 |
| Apr 23 2024 | 6.66 | -0.11 | -1.62% | 6.75 | 6.75 | 6.66 | 2,760 |
| Apr 22 2024 | 6.77 | -0.01 | -0.15% | 6.67 | 6.77 | 6.67 | 73,316 |
| Apr 19 2024 | 6.78 | -0.03 | -0.44% | 6.88 | 6.88 | 6.76 | 44,261 |
| Apr 18 2024 | 6.81 | 0.11 | 1.64% | 6.735 | 6.84 | 6.72 | 40,076 |
| Apr 17 2024 | 6.70 | 0.04 | 0.60% | 6.65 | 6.75 | 6.57 | 76,781 |
| Apr 16 2024 | 6.66 | -0.05 | -0.75% | 6.70 | 6.74 | 6.60 | 57,237 |
| Apr 15 2024 | 6.71 | 0.07 | 1.05% | 6.64 | 6.76 | 6.60 | 72,929 |
| Apr 12 2024 | 6.64 | 0.04 | 0.61% | 6.65 | 6.65 | 6.57 | 35,774 |
| Apr 11 2024 | 6.60 | 0.17 | 2.64% | 6.49 | 6.62 | 6.48 | 30,512 |
| Apr 10 2024 | 6.43 | -0.11 | -1.68% | 6.55 | 6.56 | 6.43 | 142,724 |
| Apr 09 2024 | 6.54 | -0.08 | -1.21% | 6.55 | 6.55 | 6.46 | 143,457 |
| Apr 08 2024 | 6.62 | 0.00 | 0.00% | 6.62 | 6.62 | 6.62 | 0 |
| Apr 05 2024 | 6.62 | -0.06 | -0.90% | 6.70 | 6.70 | 6.61 | 13,750 |
| Apr 04 2024 | 6.68 | -0.06 | -0.89% | 6.70 | 6.71 | 6.66 | 58,473 |
| Apr 03 2024 | 6.74 | -0.06 | -0.88% | 6.82 | 6.82 | 6.71 | 166,542 |
| Apr 02 2024 | 6.80 | 0.16 | 2.41% | 6.80 | 6.80 | 6.70 | 36,225 |
| Mar 28 2024 | 6.64 | 0.06 | 0.91% | 6.51 | 6.64 | 6.44 | 142,334 |
| Mar 27 2024 | 6.58 | 0.05 | 0.77% | 6.60 | 6.62 | 6.55 | 93,362 |
| Mar 26 2024 | 6.53 | -0.17 | -2.54% | 6.79 | 6.79 | 6.53 | 69,581 |
| Mar 25 2024 | 6.70 | 0.03 | 0.45% | 6.71 | 6.73 | 6.66 | 36,099 |
| Mar 22 2024 | 6.67 | -0.03 | -0.45% | 6.70 | 6.76 | 6.63 | 18,097 |
| Mar 21 2024 | 6.70 | -0.12 | -1.76% | 6.79 | 6.83 | 6.70 | 96,394 |
| Mar 20 2024 | 6.82 | -0.08 | -1.16% | 6.90 | 6.90 | 6.79 | 35,225 |
| Mar 19 2024 | 6.90 | 0.07 | 1.02% | 6.83 | 6.90 | 6.82 | 66,505 |
| Mar 18 2024 | 6.83 | 0.10 | 1.49% | 6.73 | 6.83 | 6.69 | 96,649 |
| Mar 15 2024 | 6.73 | -0.04 | -0.59% | 6.80 | 6.80 | 6.72 | 30,102 |
| Mar 14 2024 | 6.77 | 0.01 | 0.15% | 6.78 | 6.78 | 6.74 | 50,000 |
| Mar 13 2024 | 6.76 | -0.01 | -0.15% | 6.53 | 6.78 | 6.53 | 35,825 |
| Mar 12 2024 | 6.77 | 0.10 | 1.50% | 6.64 | 6.77 | 6.60 | 72,899 |
| Mar 11 2024 | 6.67 | 0.20 | 3.09% | 6.56 | 6.67 | 6.43 | 38,967 |
| Mar 08 2024 | 6.47 | -0.07 | -1.07% | 6.40 | 6.50 | 6.40 | 29,452 |
| Mar 07 2024 | 6.54 | -0.14 | -2.10% | 6.63 | 6.66 | 6.52 | 78,033 |
| Mar 06 2024 | 6.68 | -0.03 | -0.45% | 6.72 | 6.72 | 6.58 | 46,643 |
| Mar 05 2024 | 6.71 | 0.08 | 1.21% | 6.66 | 6.73 | 6.64 | 64,489 |
| Mar 04 2024 | 6.63 | 0.02 | 0.30% | 6.62 | 6.65 | 6.60 | 29,246 |
| Mar 01 2024 | 6.61 | 0.01 | 0.15% | 6.39 | 6.70 | 6.39 | 110,078 |
| Feb 29 2024 | 6.60 | -0.05 | -0.75% | 6.41 | 6.66 | 6.40 | 69,075 |
| Feb 28 2024 | 6.65 | 0.17 | 2.62% | 6.49 | 6.65 | 6.49 | 38,643 |
| Feb 27 2024 | 6.48 | 0.04 | 0.62% | 6.46 | 6.49 | 6.42 | 29,832 |
