Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CNYSRD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 4.554 | -0.02 | -0.48% | 4.554 | 4.576 | 4.554 | 0 |
| 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 28 2024 | 4.703 | 0.00 | 0.00% | 4.703 | 4.703 | 4.703 | 0 |
| Apr 27 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 |
