Register for streaming realtime charts, analysis tools, and prices.
CNYHKD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1.10413 | 0.00 | 0.00% | 1.10413 | 1.10413 | 1.10413 | 0 |
| Apr 26 2024 | 1.10413 | 0.00 | 0.01% | 1.10408 | 1.10642 | 1.10223 | 0 |
| Apr 25 2024 | 1.104 | 0.00 | 0.25% | 1.10134 | 1.10536 | 1.10103 | 0 |
| Apr 24 2024 | 1.10119 | 0.00 | -0.25% | 1.10394 | 1.1041 | 1.10098 | 0 |
| Apr 23 2024 | 1.10397 | 0.00 | 0.03% | 1.10366 | 1.10618 | 1.10198 | 0 |
| Apr 22 2024 | 1.10365 | 0.00 | -0.07% | 1.1044 | 1.10577 | 1.10265 | 0 |
| Apr 21 2024 | 1.1044 | 0.00 | 0.02% | 1.10198 | 1.10515 | 1.10318 | 0 |
| Apr 20 2024 | 1.10417 | 0.00 | 0.02% | 1.10198 | 1.10417 | 1.10198 | 0 |
| Apr 19 2024 | 1.10398 | 0.00 | 0.05% | 1.10329 | 1.10464 | 1.10194 | 0 |
| Apr 18 2024 | 1.10339 | 0.00 | -0.08% | 1.10428 | 1.1047 | 1.1021 | 0 |
| Apr 17 2024 | 1.10426 | 0.00 | 0.22% | 1.10185 | 1.10665 | 1.10208 | 0 |
| Apr 16 2024 | 1.10184 | 0.00 | -0.08% | 1.10265 | 1.10343 | 1.10026 | 0 |
| Apr 15 2024 | 1.10275 | 0.00 | -0.03% | 1.10299 | 1.10414 | 1.08158 | 0 |
| Apr 14 2024 | 1.10307 | 0.00 | -0.25% | 1.10603 | 1.10603 | 1.10106 | 0 |
| Apr 13 2024 | 1.10581 | 0.00 | 0.00% | 1.10581 | 1.10581 | 1.10581 | 0 |
| Apr 12 2024 | 1.10581 | 0.00 | 0.14% | 1.10415 | 1.10603 | 1.1016 | 0 |
| Apr 11 2024 | 1.10428 | 0.00 | 0.17% | 1.10211 | 1.10573 | 1.10228 | 0 |
| Apr 10 2024 | 1.10239 | 0.00 | -0.21% | 1.10474 | 1.10553 | 1.1012 | 0 |
| Apr 09 2024 | 1.10472 | 0.00 | 0.02% | 1.10448 | 1.10564 | 1.10331 | 0 |
| Apr 08 2024 | 1.10448 | 0.00 | 0.05% | 1.10389 | 1.10732 | 1.10231 | 0 |
| Apr 07 2024 | 1.10398 | 0.00 | -0.13% | 1.1054 | 1.1054 | 1.10369 | 0 |
| Apr 06 2024 | 1.1054 | 0.00 | 0.01% | 1.10529 | 1.1054 | 1.10441 | 0 |
| Apr 05 2024 | 1.10529 | 0.00 | 0.21% | 1.10307 | 1.1055 | 1.10192 | 0 |
| Apr 04 2024 | 1.10295 | 0.00 | -0.18% | 1.10492 | 1.10535 | 1.10177 | 0 |
| Apr 03 2024 | 1.10497 | 0.00 | 0.16% | 1.10321 | 1.10537 | 1.10203 | 0 |
| Apr 02 2024 | 1.10324 | 0.01 | 0.68% | 1.09574 | 1.10444 | 1.09482 | 0 |
| Apr 01 2024 | 1.09576 | -0.01 | -0.61% | 1.10255 | 1.10252 | 1.09561 | 0 |
| Mar 31 2024 | 1.10248 | 0.00 | -0.10% | 1.10197 | 1.10316 | 1.10171 | 0 |
| Mar 30 2024 | 1.10356 | 0.00 | 0.00% | 1.10197 | 1.10356 | 1.10197 | 0 |
| Mar 29 2024 | 1.10355 | 0.00 | 0.19% | 1.10159 | 1.10444 | 1.09991 | 0 |
| Mar 28 2024 | 1.1015 | 0.00 | 0.19% | 1.09944 | 1.10292 | 1.09765 | 0 |
| Mar 27 2024 | 1.09943 | 0.00 | -0.01% | 1.09963 | 1.10148 | 1.09777 | 0 |
| Mar 26 2024 | 1.0995 | 0.00 | 0.14% | 1.09777 | 1.10257 | 1.09802 | 0 |
| Mar 25 2024 | 1.09791 | 0.00 | 0.39% | 1.09363 | 1.10171 | 1.094 | 0 |
| Mar 24 2024 | 1.0936 | -0.01 | -0.69% | 1.10141 | 1.10141 | 1.09339 | 0 |
| Mar 23 2024 | 1.1012 | 0.00 | 0.00% | 1.1012 | 1.1012 | 1.1012 | 0 |
| Mar 22 2024 | 1.1012 | 0.00 | 0.05% | 1.10086 | 1.10141 | 1.09131 | 0 |
| Mar 21 2024 | 1.10065 | 0.00 | -0.06% | 1.10103 | 1.10375 | 1.09889 | 0 |
| Mar 20 2024 | 1.1013 | 0.00 | 0.00% | 1.10118 | 1.10403 | 1.09988 | 0 |
| Mar 19 2024 | 1.1013 | -0.01 | -0.81% | 1.11032 | 1.11046 | 1.10038 | 0 |
| Mar 18 2024 | 1.11027 | 0.00 | -0.11% | 1.11169 | 1.1139 | 1.10963 | 0 |
| Mar 17 2024 | 1.11153 | 0.00 | -0.07% | 1.11235 | 1.11281 | 1.11147 | 0 |
| Mar 16 2024 | 1.11235 | 0.00 | 0.00% | 1.11239 | 1.11273 | 1.11235 | 0 |
| Mar 15 2024 | 1.11239 | 0.00 | 0.06% | 1.11182 | 1.11348 | 1.11064 | 0 |
| Mar 14 2024 | 1.11172 | -0.01 | -0.64% | 1.11898 | 1.11803 | 1.11134 | 0 |
| Mar 13 2024 | 1.11893 | 0.00 | 0.22% | 1.11639 | 1.12015 | 1.11558 | 0 |
| Mar 12 2024 | 1.11645 | 0.00 | 0.00% | 1.11643 | 1.11802 | 1.11384 | 0 |
| Mar 11 2024 | 1.11645 | 0.00 | -0.13% | 1.11754 | 1.11805 | 1.1146 | 0 |
| Mar 10 2024 | 1.11787 | 0.00 | 0.00% | 1.11787 | 1.11787 | 1.11787 | 0 |
| Mar 09 2024 | 1.11787 | 0.00 | 0.00% | 1.11787 | 1.11787 | 1.11787 | 0 |
| Mar 08 2024 | 1.11787 | 0.00 | -0.05% | 1.11839 | 1.12134 | 1.11518 | 0 |
| Mar 07 2024 | 1.11847 | 0.00 | 0.43% | 1.11366 | 1.11858 | 1.11 | 0 |
| Mar 06 2024 | 1.1137 | 0.00 | 0.41% | 1.10914 | 1.11538 | 1.10863 | 0 |
| Mar 05 2024 | 1.10917 | 0.00 | 0.00% | 1.10904 | 1.1111 | 1.10751 | 0 |
| Mar 04 2024 | 1.10913 | 0.00 | 0.07% | 1.10842 | 1.11041 | 1.10751 | 0 |
| Mar 03 2024 | 1.1084 | 0.00 | -0.12% | 1.10969 | 1.10969 | 1.10713 | 0 |
| Mar 02 2024 | 1.10969 | 0.00 | 0.03% | 1.10597 | 1.10969 | 1.10597 | 0 |
| Mar 01 2024 | 1.10939 | 0.00 | 0.44% | 1.10483 | 1.10969 | 1.10388 | 0 |
| Feb 29 2024 | 1.10451 | 0.00 | -0.30% | 1.10792 | 1.10982 | 1.10364 | 0 |
| Feb 28 2024 | 1.10781 | 0.00 | -0.01% | 1.10772 | 1.10879 | 1.10346 | 0 |
| Feb 27 2024 | 1.10788 | 0.00 | -0.07% | 1.10865 | 1.11034 | 1.10687 | 0 |
| Feb 26 2024 | 1.10861 | 0.00 | 0.19% | 1.10543 | 1.10953 | 1.10541 | 0 |
| Feb 25 2024 | 1.10653 | 0.00 | 0.00% | 1.10653 | 1.10653 | 1.10653 | 0 |
| Feb 24 2024 | 1.10653 | 0.00 | 0.00% | 1.10653 | 1.10653 | 1.10653 | 0 |
| Feb 23 2024 | 1.10653 | 0.00 | 0.06% | 1.10569 | 1.10756 | 1.10466 | 0 |
| Feb 22 2024 | 1.10583 | 0.00 | 0.07% | 1.10507 | 1.11214 | 1.10344 | 0 |
| Feb 21 2024 | 1.10501 | 0.00 | 0.08% | 1.10404 | 1.10575 | 1.10187 | 0 |
| Feb 20 2024 | 1.10409 | 0.00 | 0.33% | 1.10053 | 1.10722 | 1.0996 | 0 |
| Feb 19 2024 | 1.10044 | 0.00 | -0.09% | 1.10138 | 1.10205 | 1.09911 | 0 |
| Feb 18 2024 | 1.10143 | 0.00 | 0.05% | 1.10076 | 1.10152 | 1.0998 | 0 |
| Feb 17 2024 | 1.10093 | 0.00 | 0.02% | 1.10074 | 1.10093 | 1.10074 | 0 |
| Feb 16 2024 | 1.10074 | 0.00 | 0.04% | 1.10015 | 1.10193 | 1.09632 | 0 |
| Feb 15 2024 | 1.10029 | 0.00 | 0.42% | 1.09576 | 1.1014 | 1.09513 | 0 |
| Feb 14 2024 | 1.09564 | 0.00 | 0.20% | 1.09343 | 1.0962 | 1.09184 | 0 |
| Feb 13 2024 | 1.09341 | -0.01 | -0.57% | 1.0997 | 1.1025 | 1.0926 | 0 |
| Feb 12 2024 | 1.09966 | 0.00 | -0.27% | 1.10266 | 1.10361 | 1.09846 | 0 |
| Feb 11 2024 | 1.10268 | 0.00 | 0.26% | 1.10095 | 1.10273 | 1.09987 | 0 |
| Feb 10 2024 | 1.09987 | 0.00 | -0.10% | 1.10038 | 1.10089 | 1.09987 | 0 |
| Feb 09 2024 | 1.10099 | 0.00 | 0.02% | 1.10086 | 1.1025 | 1.0991 | 0 |
| Feb 08 2024 | 1.10075 | 0.00 | 0.05% | 1.10028 | 1.10183 | 1.097 | 0 |
| Feb 07 2024 | 1.1002 | 0.00 | 0.13% | 1.09887 | 1.10157 | 1.09774 | 0 |
| Feb 06 2024 | 1.09879 | 0.00 | 0.15% | 1.09712 | 1.09945 | 1.09538 | 0 |
| Feb 05 2024 | 1.0971 | 0.00 | -0.36% | 1.101 | 1.10184 | 1.09532 | 0 |
| Feb 04 2024 | 1.10108 | 0.00 | -0.24% | 1.10375 | 1.10375 | 1.09993 | 0 |
| Feb 03 2024 | 1.10375 | 0.00 | 0.00% | 1.10375 | 1.10375 | 1.10375 | 0 |
| Feb 02 2024 | 1.10375 | -0.01 | -0.60% | 1.1104 | 1.11296 | 1.10093 | 0 |
| Feb 01 2024 | 1.11046 | 0.01 | 0.69% | 1.10292 | 1.11093 | 1.10045 | 0 |
| Jan 31 2024 | 1.10287 | 0.00 | -0.36% | 1.10688 | 1.11182 | 1.10211 | 0 |
| Jan 30 2024 | 1.10689 | 0.00 | 0.13% | 1.1056 | 1.10823 | 1.10336 | 0 |
| Jan 29 2024 | 1.10541 | 0.00 | -0.33% | 1.10632 | 1.1073 | 1.10161 | 0 |
| Jan 28 2024 | 1.10906 | 0.00 | 0.00% | 1.10906 | 1.10906 | 1.10906 | 0 |
| Jan 27 2024 | 1.10906 | 0.00 | 0.00% | 1.10906 | 1.10906 | 1.10906 | 0 |
