CNYBGN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 08 2024 | 0.2569 | 0.0009 | 0.34% | 0.2567 | 0.2574 | 0.256 | 0 |
May 07 2024 | 0.256 | -0.0006 | -0.22% | 0.2559 | 0.2571 | 0.2558 | 0 |
May 06 2024 | 0.2565 | -0.0004 | -0.17% | 0.257 | 0.2576 | 0.2559 | 0 |
May 05 2024 | 0.257 | -0.0006 | -0.24% | 0.257 | 0.2576 | 0.257 | 0 |
May 04 2024 | 0.2576 | 0.0006 | 0.24% | 0.257 | 0.2576 | 0.2576 | 0 |
May 03 2024 | 0.257 | -0.0011 | -0.42% | 0.2582 | 0.2579 | 0.2562 | 0 |
May 02 2024 | 0.2581 | -0.0006 | -0.23% | 0.2585 | 0.2587 | 0.2568 | 0 |
May 01 2024 | 0.2587 | 0.0002 | 0.09% | 0.2584 | 0.2587 | 0.2584 | 0 |
Apr 30 2024 | 0.2584 | 0.001 | 0.38% | 0.2575 | 0.2585 | 0.257 | 0 |
Apr 29 2024 | 0.2575 | 0.0003 | 0.11% | 0.2577 | 0.2581 | 0.2571 | 0 |
Apr 28 2024 | 0.2572 | 0.00 | 0.00% | 0.2577 | 0.2577 | 0.2572 | 0 |
Apr 27 2024 | 0.2572 | 0.00 | 0.00% | 0.2577 | 0.2577 | 0.2572 | 0 |
Apr 26 2024 | 0.2572 | 0.00 | 0.01% | 0.2572 | 0.2582 | 0.2567 | 0 |
Apr 25 2024 | 0.2571 | 0.0001 | 0.03% | 0.2571 | 0.2579 | 0.2566 | 0 |
Apr 24 2024 | 0.2571 | -0.0005 | -0.18% | 0.2574 | 0.2578 | 0.2571 | 0 |
Apr 23 2024 | 0.2575 | -0.0011 | -0.41% | 0.2586 | 0.2589 | 0.2572 | 0 |
Apr 22 2024 | 0.2586 | 0.0001 | 0.05% | 0.2588 | 0.2593 | 0.2582 | 0 |
Apr 21 2024 | 0.2584 | 0.00 | 0.00% | 0.2584 | 0.2584 | 0.2584 | 0 |
Apr 20 2024 | 0.2584 | 0.00 | 0.00% | 0.2584 | 0.2584 | 0.2584 | 0 |
Apr 19 2024 | 0.2584 | -0.0005 | -0.17% | 0.2589 | 0.2592 | 0.2581 | 0 |
Apr 18 2024 | 0.2589 | 0.0004 | 0.15% | 0.2585 | 0.259 | 0.2579 | 0 |
Apr 17 2024 | 0.2585 | -0.0006 | -0.21% | 0.2592 | 0.2598 | 0.2581 | 0 |
Apr 16 2024 | 0.2591 | -0.0002 | -0.07% | 0.2593 | 0.2595 | 0.2584 | 0 |
Apr 15 2024 | 0.2593 | 0.0007 | 0.25% | 0.2585 | 0.2594 | 0.2582 | 0 |
Apr 14 2024 | 0.2586 | 0.00 | 0.00% | 0.2586 | 0.2586 | 0.2586 | 0 |
Apr 13 2024 | 0.2586 | 0.00 | 0.00% | 0.2586 | 0.2586 | 0.2586 | 0 |
Apr 12 2024 | 0.2586 | 0.0017 | 0.66% | 0.257 | 0.2591 | 0.2571 | 0 |
Apr 11 2024 | 0.2569 | 0.0007 | 0.28% | 0.2559 | 0.2574 | 0.256 | 0 |
Apr 10 2024 | 0.2562 | 0.0021 | 0.82% | 0.2541 | 0.2566 | 0.2539 | 0 |
Apr 09 2024 | 0.2541 | 0.0002 | 0.07% | 0.2539 | 0.2543 | 0.2535 | 0 |
Apr 08 2024 | 0.2539 | -0.0007 | -0.29% | 0.2547 | 0.2547 | 0.2535 | 0 |
Apr 07 2024 | 0.2547 | 0.00 | 0.00% | 0.2547 | 0.2547 | 0.2547 | 0 |
Apr 06 2024 | 0.2547 | 0.00 | 0.00% | 0.2547 | 0.2547 | 0.2547 | 0 |
Apr 05 2024 | 0.2547 | 0.0004 | 0.15% | 0.2543 | 0.2555 | 0.2544 | 0 |
Apr 04 2024 | 0.2543 | -0.0004 | -0.17% | 0.2547 | 0.2546 | 0.2537 | 0 |
Apr 03 2024 | 0.2547 | -0.0012 | -0.48% | 0.256 | 0.2561 | 0.2546 | 0 |
Apr 02 2024 | 0.2559 | 0.0009 | 0.34% | 0.2551 | 0.2572 | 0.2551 | 0 |
Apr 01 2024 | 0.2551 | -0.0002 | -0.10% | 0.2551 | 0.2553 | 0.2551 | 0 |
Mar 31 2024 | 0.2553 | 0.00 | 0.00% | 0.2551 | 0.2553 | 0.2553 | 0 |
Mar 30 2024 | 0.2553 | 0.00 | 0.00% | 0.2551 | 0.2553 | 0.2551 | 0 |
Mar 29 2024 | 0.2553 | 0.0002 | 0.10% | 0.2551 | 0.2553 | 0.2551 | 0 |
Mar 28 2024 | 0.2551 | 0.0009 | 0.36% | 0.2542 | 0.2556 | 0.254 | 0 |
Mar 27 2024 | 0.2542 | 0.0004 | 0.16% | 0.2538 | 0.2543 | 0.2534 | 0 |
Mar 26 2024 | 0.2538 | 0.0004 | 0.17% | 0.2533 | 0.254 | 0.2531 | 0 |
Mar 25 2024 | 0.2533 | 0.0003 | 0.11% | 0.253 | 0.2546 | 0.253 | 0 |
Mar 24 2024 | 0.253 | -0.0004 | -0.14% | 0.253 | 0.253 | 0.253 | 0 |
Mar 23 2024 | 0.2534 | 0.00 | 0.00% | 0.2534 | 0.2534 | 0.2534 | 0 |
Mar 22 2024 | 0.2534 | -0.00 | 0.00% | 0.2534 | 0.2535 | 0.2519 | 0 |
Mar 21 2024 | 0.2534 | 0.0017 | 0.66% | 0.2522 | 0.2535 | 0.2516 | 0 |
Mar 20 2024 | 0.2518 | -0.0017 | -0.68% | 0.2535 | 0.2541 | 0.2518 | 0 |
Mar 19 2024 | 0.2535 | 0.0001 | 0.05% | 0.2533 | 0.2543 | 0.2532 | 0 |
Mar 18 2024 | 0.2534 | 0.0004 | 0.15% | 0.253 | 0.2536 | 0.2527 | 0 |
Mar 17 2024 | 0.253 | 0.00 | 0.00% | 0.253 | 0.253 | 0.253 | 0 |
Mar 16 2024 | 0.253 | 0.00 | 0.00% | 0.253 | 0.253 | 0.253 | 0 |
Mar 15 2024 | 0.253 | -0.0002 | -0.07% | 0.2532 | 0.2535 | 0.2528 | 0 |
Mar 14 2024 | 0.2532 | 0.0013 | 0.51% | 0.2518 | 0.2533 | 0.252 | 0 |
Mar 13 2024 | 0.2519 | -0.0005 | -0.20% | 0.2524 | 0.2526 | 0.2517 | 0 |
Mar 12 2024 | 0.2524 | -0.0006 | -0.25% | 0.2527 | 0.2531 | 0.2519 | 0 |
Mar 11 2024 | 0.253 | 0.0008 | 0.32% | 0.2522 | 0.2531 | 0.2521 | 0 |
Mar 10 2024 | 0.2522 | 0.00 | 0.00% | 0.2522 | 0.2522 | 0.2522 | 0 |
Mar 09 2024 | 0.2522 | 0.0005 | 0.19% | 0.2522 | 0.2522 | 0.2517 | 0 |
Mar 08 2024 | 0.2517 | -0.00 | -0.01% | 0.2518 | 0.2525 | 0.2514 | 0 |
Mar 07 2024 | 0.2517 | -0.001 | -0.39% | 0.2526 | 0.2534 | 0.2517 | 0 |
Mar 06 2024 | 0.2527 | -0.0008 | -0.33% | 0.2536 | 0.2538 | 0.2525 | 0 |
Mar 05 2024 | 0.2536 | 0.0001 | 0.03% | 0.2536 | 0.2542 | 0.2533 | 0 |
Mar 04 2024 | 0.2535 | -0.0004 | -0.16% | 0.2544 | 0.2544 | 0.2533 | 0 |
Mar 03 2024 | 0.2539 | 0.00 | 0.00% | 0.2539 | 0.2539 | 0.2539 | 0 |
Mar 02 2024 | 0.2539 | 0.00 | 0.00% | 0.2539 | 0.2539 | 0.2539 | 0 |
Mar 01 2024 | 0.2539 | -0.0009 | -0.34% | 0.2547 | 0.2551 | 0.2538 | 0 |
Feb 29 2024 | 0.2547 | 0.0009 | 0.36% | 0.2538 | 0.255 | 0.2536 | 0 |
Feb 28 2024 | 0.2538 | 0.0002 | 0.09% | 0.2536 | 0.2547 | 0.2536 | 0 |
Feb 27 2024 | 0.2536 | 0.0001 | 0.05% | 0.2535 | 0.254 | 0.2533 | 0 |
Feb 26 2024 | 0.2535 | -0.0006 | -0.25% | 0.2541 | 0.2541 | 0.2534 | 0 |
Feb 25 2024 | 0.2541 | 0.00 | 0.00% | 0.2541 | 0.2541 | 0.2541 | 0 |
Feb 24 2024 | 0.2541 | -0.0002 | -0.08% | 0.2541 | 0.2543 | 0.2541 | 0 |
Feb 23 2024 | 0.2543 | -0.0001 | -0.03% | 0.2544 | 0.2548 | 0.2538 | 0 |
Feb 22 2024 | 0.2544 | -0.00 | 0.00% | 0.2544 | 0.2548 | 0.2529 | 0 |
Feb 21 2024 | 0.2544 | -0.00 | -0.01% | 0.2546 | 0.2556 | 0.254 | 0 |
Feb 20 2024 | 0.2544 | -0.0007 | -0.28% | 0.2552 | 0.2555 | 0.2541 | 0 |
Feb 19 2024 | 0.2552 | 0.0002 | 0.10% | 0.2549 | 0.2557 | 0.2549 | 0 |
Feb 18 2024 | 0.2549 | -0.0011 | -0.43% | 0.2549 | 0.2549 | 0.2549 | 0 |
Feb 17 2024 | 0.256 | 0.00 | 0.00% | 0.256 | 0.256 | 0.256 | 0 |
Feb 16 2024 | 0.256 | 0.001 | 0.39% | 0.2551 | 0.256 | 0.2548 | 0 |
Feb 15 2024 | 0.255 | -0.001 | -0.39% | 0.256 | 0.2561 | 0.255 | 0 |
Feb 14 2024 | 0.256 | -0.0003 | -0.13% | 0.2564 | 0.2567 | 0.2556 | 0 |
Feb 13 2024 | 0.2564 | 0.0012 | 0.47% | 0.2551 | 0.2569 | 0.2547 | 0 |
Feb 12 2024 | 0.2552 | 0.0002 | 0.08% | 0.255 | 0.2554 | 0.2543 | 0 |
Feb 11 2024 | 0.255 | 0.00 | 0.00% | 0.255 | 0.255 | 0.255 | 0 |
Feb 10 2024 | 0.255 | 0.0003 | 0.14% | 0.255 | 0.255 | 0.255 | 0 |
Feb 09 2024 | 0.2546 | -0.0004 | -0.16% | 0.255 | 0.2558 | 0.2545 | 0 |