Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CNYTHB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 5.15954 | 0.00 | -0.05% | 5.16204 | 5.16204 | 5.15954 | 0 |
| May 10 2024 | 5.16204 | -0.02 | -0.48% | 5.18166 | 5.19247 | 5.16116 | 0 |
| May 09 2024 | 5.18688 | -0.03 | -0.51% | 5.21355 | 5.21311 | 5.16977 | 0 |
| May 08 2024 | 5.21355 | 0.02 | 0.29% | 5.20586 | 5.22226 | 5.19476 | 0 |
| May 07 2024 | 5.19836 | 0.01 | 0.13% | 5.17839 | 5.21139 | 5.17399 | 0 |
| May 06 2024 | 5.19177 | -0.02 | -0.47% | 5.21607 | 5.20896 | 5.17762 | 0 |
| May 05 2024 | 5.21607 | 0.01 | 0.24% | 5.20367 | 5.21607 | 5.20367 | 0 |
| May 04 2024 | 5.20367 | 0.00 | 0.00% | 5.20367 | 5.21607 | 5.20367 | 0 |
| May 03 2024 | 5.20367 | -0.01 | -0.15% | 5.2114 | 5.21353 | 5.17953 | 0 |
| May 02 2024 | 5.2114 | -0.03 | -0.66% | 5.24596 | 5.24596 | 5.20572 | 0 |
| May 01 2024 | 5.24596 | 0.00 | 0.06% | 5.24265 | 5.24596 | 5.22501 | 0 |
| Apr 30 2024 | 5.24265 | 0.02 | 0.35% | 5.22455 | 5.24543 | 5.21367 | 0 |
| Apr 29 2024 | 5.22455 | 0.01 | 0.24% | 5.21202 | 5.23368 | 5.21202 | 0 |
| Apr 28 2024 | 5.21202 | 0.00 | 0.00% | 5.21202 | 5.21202 | 5.20413 | 0 |
| Apr 27 2024 | 5.21202 | 0.01 | 0.15% | 5.20413 | 5.21202 | 5.20413 | 0 |
| Apr 26 2024 | 5.20413 | -0.02 | -0.35% | 5.22348 | 5.2243 | 5.20413 | 0 |
| Apr 25 2024 | 5.22238 | 0.01 | 0.17% | 5.21338 | 5.23107 | 5.21192 | 0 |
| Apr 24 2024 | 5.21338 | 0.01 | 0.22% | 5.2019 | 5.22078 | 5.19151 | 0 |
| Apr 23 2024 | 5.2019 | -0.02 | -0.39% | 5.22236 | 5.22214 | 5.19635 | 0 |
| Apr 22 2024 | 5.22236 | 0.04 | 0.68% | 5.19336 | 5.22785 | 5.19336 | 0 |
| Apr 21 2024 | 5.18717 | 0.00 | 0.00% | 5.18717 | 5.18717 | 5.18717 | 0 |
| Apr 20 2024 | 5.18717 | 0.00 | 0.00% | 5.18717 | 5.18717 | 5.18717 | 0 |
| Apr 19 2024 | 5.18717 | 0.00 | 0.00% | 5.18711 | 5.20014 | 5.18196 | 0 |
| Apr 18 2024 | 5.18711 | 0.00 | 0.02% | 5.18604 | 5.18768 | 5.17616 | 0 |
| Apr 17 2024 | 5.18604 | 0.03 | 0.49% | 5.16067 | 5.20417 | 5.17186 | 0 |
| Apr 16 2024 | 5.16067 | -0.02 | -0.36% | 5.17909 | 5.17509 | 5.14665 | 0 |
| Apr 15 2024 | 5.17909 | 0.05 | 0.95% | 5.13845 | 5.18914 | 5.07716 | 0 |
| Apr 14 2024 | 5.13037 | 0.00 | 0.00% | 5.13037 | 5.13037 | 5.13037 | 0 |
| Apr 13 2024 | 5.13037 | 0.00 | 0.00% | 5.13037 | 5.13037 | 5.13037 | 0 |
| Apr 12 2024 | 5.13037 | 0.00 | -0.05% | 5.13319 | 5.16327 | 5.12221 | 0 |
| Apr 11 2024 | 5.13319 | -0.03 | -0.63% | 5.16109 | 5.16321 | 5.13319 | 0 |
| Apr 10 2024 | 5.16589 | 0.04 | 0.79% | 5.12518 | 5.17274 | 5.12129 | 0 |
| Apr 09 2024 | 5.12518 | -0.05 | -0.96% | 5.17476 | 5.16025 | 5.11815 | 0 |
| Apr 08 2024 | 5.17476 | 0.01 | 0.11% | 5.16907 | 5.18936 | 5.16161 | 0 |
| Apr 07 2024 | 5.16907 | 0.00 | -0.08% | 5.17298 | 5.17298 | 5.16907 | 0 |
| Apr 06 2024 | 5.17298 | 0.00 | 0.00% | 5.17298 | 5.17298 | 5.16907 | 0 |
| Apr 05 2024 | 5.17298 | 0.00 | -0.01% | 5.17357 | 5.18727 | 5.15703 | 0 |
| Apr 04 2024 | 5.17357 | 0.01 | 0.10% | 5.16852 | 5.17988 | 5.16501 | 0 |
| Apr 03 2024 | 5.16852 | 0.01 | 0.11% | 5.16266 | 5.17808 | 5.16229 | 0 |
| Apr 02 2024 | 5.16266 | 0.03 | 0.59% | 5.1325 | 5.17084 | 5.1325 | 0 |
| Apr 01 2024 | 5.1325 | 0.01 | 0.26% | 5.11924 | 5.13726 | 5.1325 | 0 |
| Mar 31 2024 | 5.11924 | 0.00 | 0.00% | 5.11924 | 5.13726 | 5.11924 | 0 |
| Mar 30 2024 | 5.11924 | 0.00 | 0.00% | 5.11924 | 5.13726 | 5.11924 | 0 |
| Mar 29 2024 | 5.11924 | -0.01 | -0.26% | 5.1325 | 5.13726 | 5.11924 | 0 |
| Mar 28 2024 | 5.1325 | 0.02 | 0.35% | 5.11456 | 5.14523 | 5.1206 | 0 |
| Mar 27 2024 | 5.11456 | 0.01 | 0.18% | 5.10555 | 5.12951 | 5.10799 | 0 |
| Mar 26 2024 | 5.10555 | 0.00 | 0.05% | 5.10297 | 5.12132 | 5.0958 | 0 |
| Mar 25 2024 | 5.10297 | 0.01 | 0.19% | 5.09308 | 5.1259 | 5.09308 | 0 |
| Mar 24 2024 | 5.09308 | 0.00 | 0.06% | 5.09308 | 5.09308 | 5.09308 | 0 |
| Mar 23 2024 | 5.09004 | 0.00 | 0.00% | 5.09004 | 5.09004 | 5.09004 | 0 |
| Mar 22 2024 | 5.09004 | -0.02 | -0.41% | 5.11111 | 5.10722 | 5.07627 | 0 |
| Mar 21 2024 | 5.11111 | 0.05 | 1.01% | 5.06011 | 5.11111 | 5.05511 | 0 |
| Mar 20 2024 | 5.05998 | -0.01 | -0.30% | 5.07919 | 5.09729 | 5.05915 | 0 |
| Mar 19 2024 | 5.07498 | -0.03 | -0.67% | 5.10923 | 5.11733 | 5.0727 | 0 |
| Mar 18 2024 | 5.10923 | 0.01 | 0.28% | 5.09147 | 5.12164 | 5.09147 | 0 |
| Mar 17 2024 | 5.09513 | 0.00 | 0.00% | 5.09513 | 5.09513 | 5.09513 | 0 |
| Mar 16 2024 | 5.09513 | 0.00 | 0.00% | 5.09513 | 5.09513 | 5.09513 | 0 |
| Mar 15 2024 | 5.09513 | 0.01 | 0.17% | 5.08664 | 5.10584 | 5.08246 | 0 |
| Mar 14 2024 | 5.08664 | -0.01 | -0.16% | 5.095 | 5.09892 | 5.08468 | 0 |
| Mar 13 2024 | 5.095 | -0.01 | -0.11% | 5.10075 | 5.10035 | 5.08664 | 0 |
| Mar 12 2024 | 5.10075 | 0.05 | 0.93% | 5.0536 | 5.10401 | 5.07032 | 0 |
| Mar 11 2024 | 5.0536 | -0.01 | -0.18% | 5.06275 | 5.06431 | 5.05073 | 0 |
| Mar 10 2024 | 5.06275 | 0.00 | 0.00% | 5.06275 | 5.06275 | 5.06275 | 0 |
| Mar 09 2024 | 5.06275 | 0.00 | 0.10% | 5.05791 | 5.06275 | 5.05791 | 0 |
| Mar 08 2024 | 5.05791 | -0.02 | -0.46% | 5.08116 | 5.07829 | 5.04629 | 0 |
| Mar 07 2024 | 5.08116 | 0.01 | 0.16% | 5.07293 | 5.08246 | 5.04903 | 0 |
| Mar 06 2024 | 5.07293 | 0.00 | -0.05% | 5.07567 | 5.08207 | 5.06444 | 0 |
| Mar 05 2024 | 5.07567 | 0.01 | 0.16% | 5.06745 | 5.0805 | 5.06719 | 0 |
| Mar 04 2024 | 5.06745 | -0.01 | -0.14% | 5.07463 | 5.07907 | 5.06666 | 0 |
| Mar 03 2024 | 5.07463 | 0.00 | 0.00% | 5.07463 | 5.07463 | 5.07463 | 0 |
| Mar 02 2024 | 5.07463 | 0.00 | 0.00% | 5.07463 | 5.07463 | 5.07463 | 0 |
| Mar 01 2024 | 5.07463 | 0.01 | 0.22% | 5.06327 | 5.07933 | 5.06653 | 0 |
| Feb 29 2024 | 5.06327 | -0.03 | -0.54% | 5.09056 | 5.08743 | 5.05478 | 0 |
| Feb 28 2024 | 5.09056 | 0.01 | 0.21% | 5.08011 | 5.09879 | 5.07907 | 0 |
| Feb 27 2024 | 5.07998 | -0.01 | -0.21% | 5.09069 | 5.09121 | 5.06914 | 0 |
| Feb 26 2024 | 5.09069 | 0.02 | 0.30% | 5.07554 | 5.10062 | 5.07045 | 0 |
| Feb 25 2024 | 5.07554 | 0.00 | 0.00% | 5.07554 | 5.07554 | 5.07554 | 0 |
| Feb 24 2024 | 5.07554 | 0.00 | 0.00% | 5.07554 | 5.10062 | 5.07554 | 0 |
| Feb 23 2024 | 5.07554 | 0.00 | -0.09% | 5.07998 | 5.10466 | 5.07554 | 0 |
| Feb 22 2024 | 5.07998 | 0.01 | 0.19% | 5.07032 | 5.08364 | 5.06797 | 0 |
| Feb 21 2024 | 5.07032 | -0.01 | -0.23% | 5.0822 | 5.07463 | 5.0506 | 0 |
| Feb 20 2024 | 5.0822 | 0.00 | 0.02% | 5.08103 | 5.08912 | 5.07724 | 0 |
| Feb 19 2024 | 5.08103 | 0.01 | 0.18% | 5.07176 | 5.08103 | 5.05739 | 0 |
| Feb 18 2024 | 5.07176 | 0.01 | 0.29% | 5.07176 | 5.07176 | 5.07176 | 0 |
| Feb 17 2024 | 5.05687 | 0.00 | 0.00% | 5.05687 | 5.05687 | 5.05687 | 0 |
| Feb 16 2024 | 5.05687 | -0.02 | -0.33% | 5.07385 | 5.07515 | 5.05687 | 0 |
| Feb 15 2024 | 5.07345 | 0.02 | 0.30% | 5.05831 | 5.07646 | 5.05804 | 0 |
| Feb 14 2024 | 5.05831 | 0.01 | 0.27% | 5.04486 | 5.06497 | 5.04499 | 0 |
| Feb 13 2024 | 5.04486 | -0.01 | -0.10% | 5.04786 | 5.04851 | 5.01443 | 0 |
| Feb 12 2024 | 5.04995 | 0.00 | -0.03% | 5.05125 | 5.06066 | 5.04185 | 0 |
| Feb 11 2024 | 5.05125 | 0.00 | 0.00% | 5.05125 | 5.05125 | 5.05125 | 0 |
| Feb 10 2024 | 5.05125 | -0.01 | -0.14% | 5.05831 | 5.05125 | 5.05125 | 0 |
