Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CNYSEK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 1.52875 | 0.00 | -0.01% | 1.52875 | 1.52896 | 1.52875 | 0 |
| May 11 2024 | 1.52896 | 0.00 | 0.16% | 1.52964 | 1.52964 | 1.52655 | 0 |
| May 10 2024 | 1.52655 | -0.01 | -0.38% | 1.5325 | 1.53368 | 1.52502 | 0 |
| May 09 2024 | 1.53236 | -0.01 | -0.44% | 1.54003 | 1.54281 | 1.52736 | 0 |
| May 08 2024 | 1.53913 | 0.01 | 0.64% | 1.53369 | 1.54379 | 1.52861 | 0 |
| May 07 2024 | 1.52933 | 0.00 | 0.13% | 1.52333 | 1.53484 | 1.52135 | 0 |
| May 06 2024 | 1.5273 | 0.00 | -0.22% | 1.52963 | 1.534 | 1.52213 | 0 |
| May 05 2024 | 1.53067 | 0.00 | -0.24% | 1.53067 | 1.53438 | 1.53067 | 0 |
| May 04 2024 | 1.53438 | 0.00 | 0.29% | 1.53067 | 1.53438 | 1.53438 | 0 |
| May 03 2024 | 1.5299 | -0.01 | -0.53% | 1.53843 | 1.53676 | 1.52166 | 0 |
| May 02 2024 | 1.53799 | -0.01 | -0.85% | 1.54667 | 1.54804 | 1.53465 | 0 |
| May 01 2024 | 1.55113 | 0.00 | 0.14% | 1.55311 | 1.55324 | 1.55113 | 0 |
| Apr 30 2024 | 1.54892 | 0.01 | 0.38% | 1.54341 | 1.5546 | 1.5425 | 0 |
| Apr 29 2024 | 1.54304 | 0.01 | 0.33% | 1.54122 | 1.54425 | 1.53646 | 0 |
| Apr 28 2024 | 1.5379 | 0.00 | 0.00% | 1.5411 | 1.5411 | 1.5379 | 0 |
| Apr 27 2024 | 1.5379 | 0.00 | 0.11% | 1.5411 | 1.5411 | 1.53619 | 0 |
| Apr 26 2024 | 1.53619 | 0.00 | 0.06% | 1.53525 | 1.5449 | 1.53073 | 0 |
| Apr 25 2024 | 1.5353 | 0.00 | 0.30% | 1.5307 | 1.54437 | 1.52625 | 0 |
| Apr 24 2024 | 1.53076 | 0.01 | 0.46% | 1.52393 | 1.53436 | 1.52208 | 0 |
| Apr 23 2024 | 1.52368 | -0.01 | -0.64% | 1.53352 | 1.53505 | 1.52203 | 0 |
| Apr 22 2024 | 1.53351 | 0.00 | -0.29% | 1.53812 | 1.53987 | 1.53317 | 0 |
| Apr 21 2024 | 1.53799 | 0.00 | 0.00% | 1.53799 | 1.53799 | 1.53799 | 0 |
| Apr 20 2024 | 1.53799 | 0.00 | 0.00% | 1.53799 | 1.53799 | 1.53799 | 0 |
| Apr 19 2024 | 1.53799 | -0.01 | -0.53% | 1.54673 | 1.5502 | 1.53525 | 0 |
| Apr 18 2024 | 1.54611 | 0.00 | 0.17% | 1.5435 | 1.54746 | 1.53323 | 0 |
| Apr 17 2024 | 1.54346 | 0.00 | 0.18% | 1.54123 | 1.54942 | 1.53837 | 0 |
| Apr 16 2024 | 1.5407 | 0.01 | 0.49% | 1.5335 | 1.54516 | 1.5349 | 0 |
| Apr 15 2024 | 1.53316 | 0.00 | 0.10% | 1.52868 | 1.53509 | 1.52656 | 0 |
| Apr 14 2024 | 1.53159 | 0.00 | 0.00% | 1.53159 | 1.53159 | 1.53159 | 0 |
| Apr 13 2024 | 1.53159 | 0.00 | 0.00% | 1.53159 | 1.53159 | 1.53159 | 0 |
| Apr 12 2024 | 1.53159 | 0.02 | 1.33% | 1.51142 | 1.53729 | 1.51121 | 0 |
| Apr 11 2024 | 1.51144 | 0.00 | 0.16% | 1.50789 | 1.51967 | 1.50368 | 0 |
| Apr 10 2024 | 1.50907 | 0.02 | 1.38% | 1.48881 | 1.51241 | 1.48498 | 0 |
| Apr 09 2024 | 1.48858 | 0.00 | -0.02% | 1.48896 | 1.49128 | 1.48121 | 0 |
| Apr 08 2024 | 1.48894 | -0.01 | -0.77% | 1.50281 | 1.50281 | 1.48601 | 0 |
| Apr 07 2024 | 1.50053 | 0.00 | 0.00% | 1.50053 | 1.50053 | 1.50053 | 0 |
| Apr 06 2024 | 1.50053 | 0.00 | -0.07% | 1.50053 | 1.50165 | 1.50053 | 0 |
| Apr 05 2024 | 1.50165 | 0.00 | 0.09% | 1.50038 | 1.50924 | 1.49848 | 0 |
| Apr 04 2024 | 1.50027 | 0.00 | -0.18% | 1.50226 | 1.50167 | 1.48902 | 0 |
| Apr 03 2024 | 1.50292 | -0.01 | -0.74% | 1.5141 | 1.51597 | 1.49951 | 0 |
| Apr 02 2024 | 1.51416 | 0.00 | 0.09% | 1.51215 | 1.52341 | 1.50848 | 0 |
| Apr 01 2024 | 1.51274 | 0.01 | 0.38% | 1.50239 | 1.51319 | 1.50416 | 0 |
| Mar 31 2024 | 1.50707 | 0.00 | 0.00% | 1.50561 | 1.50707 | 1.50707 | 0 |
| Mar 30 2024 | 1.50707 | 0.00 | 0.02% | 1.50561 | 1.50707 | 1.50561 | 0 |
| Mar 29 2024 | 1.50679 | 0.00 | 0.08% | 1.50555 | 1.50716 | 1.50509 | 0 |
| Mar 28 2024 | 1.50566 | 0.01 | 0.67% | 1.49526 | 1.50928 | 1.4935 | 0 |
| Mar 27 2024 | 1.49559 | 0.01 | 0.49% | 1.48841 | 1.49562 | 1.4864 | 0 |
| Mar 26 2024 | 1.48828 | 0.00 | 0.26% | 1.4854 | 1.4888 | 1.48193 | 0 |
| Mar 25 2024 | 1.48447 | 0.01 | 0.45% | 1.47651 | 1.48719 | 1.47651 | 0 |
| Mar 24 2024 | 1.47778 | 0.00 | -0.13% | 1.47778 | 1.47778 | 1.47778 | 0 |
| Mar 23 2024 | 1.47971 | 0.00 | 0.00% | 1.47971 | 1.47971 | 1.47971 | 0 |
| Mar 22 2024 | 1.47971 | 0.01 | 0.45% | 1.47299 | 1.48095 | 1.46596 | 0 |
| Mar 21 2024 | 1.47304 | 0.01 | 0.89% | 1.46236 | 1.47418 | 1.45694 | 0 |
| Mar 20 2024 | 1.46 | -0.01 | -0.61% | 1.46903 | 1.47813 | 1.45992 | 0 |
| Mar 19 2024 | 1.469 | 0.00 | -0.02% | 1.4693 | 1.47983 | 1.46806 | 0 |
| Mar 18 2024 | 1.46936 | 0.01 | 0.67% | 1.45928 | 1.47226 | 1.45795 | 0 |
| Mar 17 2024 | 1.45952 | 0.00 | 0.00% | 1.45952 | 1.45952 | 1.45952 | 0 |
| Mar 16 2024 | 1.45952 | 0.00 | 0.00% | 1.45952 | 1.45952 | 1.45952 | 0 |
| Mar 15 2024 | 1.45952 | 0.00 | 0.19% | 1.45866 | 1.46214 | 1.4554 | 0 |
| Mar 14 2024 | 1.4568 | 0.02 | 1.05% | 1.44174 | 1.45765 | 1.44254 | 0 |
| Mar 13 2024 | 1.44169 | 0.00 | -0.11% | 1.44333 | 1.44584 | 1.4399 | 0 |
| Mar 12 2024 | 1.44321 | 0.00 | -0.32% | 1.44608 | 1.44877 | 1.43933 | 0 |
| Mar 11 2024 | 1.4479 | 0.01 | 0.46% | 1.44053 | 1.44873 | 1.44053 | 0 |
| Mar 10 2024 | 1.44131 | 0.00 | 0.00% | 1.44131 | 1.44131 | 1.44131 | 0 |
| Mar 09 2024 | 1.44131 | 0.01 | 0.35% | 1.44131 | 1.44131 | 1.43621 | 0 |
| Mar 08 2024 | 1.43621 | -0.01 | -0.35% | 1.44123 | 1.44231 | 1.4337 | 0 |
| Mar 07 2024 | 1.44133 | -0.01 | -0.50% | 1.44876 | 1.45125 | 1.44009 | 0 |
| Mar 06 2024 | 1.44857 | -0.01 | -0.87% | 1.46187 | 1.46324 | 1.4472 | 0 |
| Mar 05 2024 | 1.4613 | 0.00 | 0.17% | 1.45913 | 1.46424 | 1.45719 | 0 |
| Mar 04 2024 | 1.45884 | 0.00 | -0.07% | 1.45602 | 1.4596 | 1.44978 | 0 |
| Mar 03 2024 | 1.45986 | 0.00 | 0.00% | 1.45986 | 1.45986 | 1.45986 | 0 |
| Mar 02 2024 | 1.45986 | 0.00 | 0.00% | 1.45986 | 1.45986 | 1.45986 | 0 |
| Mar 01 2024 | 1.45986 | 0.00 | 0.01% | 1.45988 | 1.46282 | 1.45116 | 0 |
| Feb 29 2024 | 1.45969 | 0.01 | 0.39% | 1.45404 | 1.46129 | 1.45122 | 0 |
| Feb 28 2024 | 1.45398 | 0.00 | 0.31% | 1.44891 | 1.45895 | 1.45203 | 0 |
| Feb 27 2024 | 1.44942 | 0.00 | 0.24% | 1.44642 | 1.45156 | 1.44401 | 0 |
| Feb 26 2024 | 1.44593 | 0.00 | -0.30% | 1.45163 | 1.45163 | 1.44055 | 0 |
| Feb 25 2024 | 1.45035 | 0.00 | 0.00% | 1.45035 | 1.45035 | 1.45035 | 0 |
| Feb 24 2024 | 1.45035 | -0.01 | -0.50% | 1.45035 | 1.45762 | 1.45035 | 0 |
| Feb 23 2024 | 1.45762 | 0.01 | 0.35% | 1.45373 | 1.45762 | 1.44816 | 0 |
| Feb 22 2024 | 1.4525 | -0.01 | -0.39% | 1.45797 | 1.46072 | 1.44414 | 0 |
| Feb 21 2024 | 1.4582 | 0.00 | 0.06% | 1.45808 | 1.46225 | 1.45438 | 0 |
| Feb 20 2024 | 1.45725 | 0.00 | -0.29% | 1.46153 | 1.46581 | 1.45529 | 0 |
| Feb 19 2024 | 1.4615 | -0.01 | -0.35% | 1.46638 | 1.47001 | 1.45801 | 0 |
| Feb 18 2024 | 1.4666 | 0.00 | -0.01% | 1.4666 | 1.4666 | 1.4666 | 0 |
| Feb 17 2024 | 1.4668 | 0.00 | 0.00% | 1.4668 | 1.4668 | 1.4668 | 0 |
| Feb 16 2024 | 1.4668 | 0.00 | -0.12% | 1.47037 | 1.47623 | 1.46435 | 0 |
| Feb 15 2024 | 1.46862 | -0.01 | -0.62% | 1.47677 | 1.47859 | 1.4652 | 0 |
| Feb 14 2024 | 1.4778 | -0.01 | -0.52% | 1.48537 | 1.48663 | 1.47735 | 0 |
| Feb 13 2024 | 1.4856 | 0.02 | 1.64% | 1.46178 | 1.48957 | 1.46187 | 0 |
