Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CNYTRY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 4.53829 | 0.00 | -0.07% | 4.53546 | 4.55726 | 4.52978 | 0 |
| May 20 2024 | 4.54159 | -0.02 | -0.34% | 4.55724 | 4.56984 | 4.53063 | 0 |
| May 19 2024 | 4.55726 | 0.00 | -0.08% | 4.55098 | 4.57342 | 4.55098 | 0 |
| May 18 2024 | 4.56075 | 0.01 | 0.30% | 4.53717 | 4.56075 | 4.53717 | 0 |
| May 17 2024 | 4.54702 | -0.01 | -0.16% | 4.55563 | 4.56442 | 4.52563 | 0 |
| May 16 2024 | 4.55425 | 0.00 | 0.10% | 4.54961 | 4.56933 | 4.53758 | 0 |
| May 15 2024 | 4.54988 | 0.00 | -0.02% | 4.55045 | 4.57393 | 4.53325 | 0 |
| May 14 2024 | 4.55076 | 0.00 | 0.00% | 4.54688 | 4.56401 | 4.53155 | 0 |
| May 13 2024 | 4.55061 | 0.00 | 0.06% | 4.54846 | 4.56775 | 4.52842 | 0 |
| May 12 2024 | 4.54798 | -0.02 | -0.43% | 4.57161 | 4.57161 | 4.53803 | 0 |
| May 11 2024 | 4.56775 | 0.00 | -0.03% | 4.55342 | 4.56919 | 4.55342 | 0 |
| May 10 2024 | 4.56919 | 0.01 | 0.15% | 4.5618 | 4.57304 | 4.53437 | 0 |
| May 09 2024 | 4.56237 | 0.00 | -0.10% | 4.56248 | 4.57173 | 4.5349 | 0 |
| May 08 2024 | 4.56696 | 0.03 | 0.60% | 4.54651 | 4.58251 | 4.53487 | 0 |
| May 07 2024 | 4.53984 | -0.02 | -0.43% | 4.55993 | 4.57275 | 4.53895 | 0 |
| May 06 2024 | 4.55955 | -0.02 | -0.40% | 4.57766 | 4.58932 | 4.54757 | 0 |
| May 05 2024 | 4.578 | -0.01 | -0.17% | 4.57461 | 4.59095 | 4.53805 | 0 |
| May 04 2024 | 4.5857 | 0.01 | 0.31% | 4.5636 | 4.5857 | 4.5857 | 0 |
| May 03 2024 | 4.57143 | -0.02 | -0.37% | 4.58862 | 4.59813 | 4.55941 | 0 |
| May 02 2024 | 4.58863 | 0.01 | 0.28% | 4.57556 | 4.59861 | 4.55401 | 0 |
| May 01 2024 | 4.57603 | 0.01 | 0.15% | 4.56937 | 4.61244 | 4.53669 | 0 |
| Apr 30 2024 | 4.56933 | -0.01 | -0.16% | 4.57641 | 4.58096 | 4.54914 | 0 |
| Apr 29 2024 | 4.57663 | 0.01 | 0.14% | 4.58089 | 4.60192 | 4.49891 | 0 |
| Apr 27 2024 | 4.57043 | 0.00 | 0.00% | 4.57043 | 4.57043 | 4.57043 | 0 |
| Apr 26 2024 | 4.57043 | 0.00 | 0.00% | 4.57043 | 4.57043 | 4.57043 | 0 |
| Apr 26 2024 | 4.57043 | -0.02 | -0.41% | 4.5903 | 4.60511 | 4.57017 | 0 |
| Apr 25 2024 | 4.58946 | 0.01 | 0.19% | 4.58086 | 4.60351 | 4.57164 | 0 |
| Apr 24 2024 | 4.58089 | -0.01 | -0.14% | 4.58695 | 4.59728 | 4.57322 | 0 |
| Apr 23 2024 | 4.58743 | 0.00 | 0.02% | 4.59676 | 4.60417 | 4.57986 | 0 |
| Apr 22 2024 | 4.58641 | -0.01 | -0.30% | 4.60009 | 4.60301 | 4.57289 | 0 |
| Apr 21 2024 | 4.60033 | 0.01 | 0.18% | 4.58637 | 4.60343 | 4.55345 | 0 |
| Apr 20 2024 | 4.59219 | 0.03 | 0.56% | 4.58637 | 4.59219 | 4.56664 | 0 |
| Apr 19 2024 | 4.56664 | -0.02 | -0.48% | 4.58788 | 4.62124 | 4.54786 | 0 |
| Apr 18 2024 | 4.58856 | 0.01 | 0.19% | 4.582 | 4.60719 | 4.57317 | 0 |
| Apr 17 2024 | 4.58008 | 0.01 | 0.14% | 4.57422 | 4.60499 | 4.5641 | 0 |
| Apr 16 2024 | 4.57372 | 0.01 | 0.14% | 4.56893 | 4.58952 | 4.55952 | 0 |
| Apr 15 2024 | 4.56747 | 0.01 | 0.15% | 4.56038 | 4.58487 | 4.47933 | 0 |
| Apr 14 2024 | 4.56063 | 0.03 | 0.61% | 4.55602 | 4.56699 | 4.5496 | 0 |
| Apr 13 2024 | 4.53288 | 0.00 | 0.00% | 4.53288 | 4.53288 | 4.53288 | 0 |
| Apr 12 2024 | 4.53288 | -0.04 | -0.87% | 4.582 | 4.56106 | 4.53288 | 0 |
| Apr 11 2024 | 4.5726 | 0.03 | 0.65% | 4.54135 | 4.60148 | 4.53402 | 0 |
| Apr 10 2024 | 4.54288 | -0.01 | -0.13% | 4.54878 | 4.55315 | 4.5352 | 0 |
| Apr 09 2024 | 4.54865 | 0.01 | 0.30% | 4.53776 | 4.55692 | 4.53144 | 0 |
| Apr 08 2024 | 4.53522 | 0.02 | 0.45% | 4.5136 | 4.56274 | 4.50509 | 0 |
| Apr 07 2024 | 4.51486 | 0.00 | -0.08% | 4.52391 | 4.56159 | 4.51252 | 0 |
| Apr 06 2024 | 4.51837 | 0.00 | 0.06% | 4.51837 | 4.51837 | 4.51554 | 0 |
| Apr 05 2024 | 4.51554 | 0.01 | 0.27% | 4.50323 | 4.52381 | 4.49454 | 0 |
| Apr 04 2024 | 4.5036 | -0.01 | -0.14% | 4.50965 | 4.52491 | 4.49147 | 0 |
| Apr 03 2024 | 4.50984 | -0.01 | -0.20% | 4.5201 | 4.52536 | 4.49703 | 0 |
| Apr 02 2024 | 4.51882 | 0.00 | 0.01% | 4.51644 | 4.55896 | 4.50726 | 0 |
| Apr 01 2024 | 4.51833 | -0.05 | -1.09% | 4.56871 | 4.57572 | 4.46609 | 0 |
| Mar 31 2024 | 4.56831 | 0.01 | 0.22% | 4.56467 | 4.61071 | 4.55798 | 0 |
| Mar 30 2024 | 4.55834 | -0.02 | -0.42% | 4.56467 | 4.57737 | 4.55834 | 0 |
| Mar 29 2024 | 4.57737 | 0.00 | -0.10% | 4.58064 | 4.59689 | 4.54507 | 0 |
| Mar 28 2024 | 4.58216 | 0.04 | 0.95% | 4.53971 | 4.58619 | 4.53342 | 0 |
| Mar 27 2024 | 4.53916 | 0.01 | 0.25% | 4.52778 | 4.56812 | 4.52157 | 0 |
| Mar 26 2024 | 4.52763 | 0.01 | 0.26% | 4.51557 | 4.55566 | 4.51578 | 0 |
| Mar 25 2024 | 4.51597 | 0.02 | 0.44% | 4.49621 | 4.53123 | 4.47974 | 0 |
| Mar 24 2024 | 4.49619 | 0.01 | 0.30% | 4.47874 | 4.50579 | 4.4705 | 0 |
| Mar 23 2024 | 4.48292 | 0.00 | 0.00% | 4.48292 | 4.48292 | 4.48292 | 0 |
| Mar 22 2024 | 4.48292 | -0.04 | -0.94% | 4.52565 | 4.51372 | 4.47286 | 0 |
| Mar 21 2024 | 4.52548 | -0.04 | -0.84% | 4.56311 | 4.58975 | 4.46949 | 0 |
| Mar 20 2024 | 4.56361 | 0.00 | 0.03% | 4.55986 | 4.58428 | 4.52333 | 0 |
| Mar 19 2024 | 4.5623 | -0.03 | -0.65% | 4.59165 | 4.63446 | 4.54985 | 0 |
| Mar 18 2024 | 4.59215 | 0.00 | -0.01% | 4.5913 | 4.61356 | 4.5835 | 0 |
| Mar 17 2024 | 4.59241 | 0.01 | 0.22% | 4.58247 | 4.59966 | 4.5329 | 0 |
| Mar 16 2024 | 4.58247 | 0.00 | 0.01% | 4.58247 | 4.58247 | 4.5822 | 0 |
| Mar 15 2024 | 4.5822 | 0.01 | 0.13% | 4.57738 | 4.63072 | 4.5556 | 0 |
| Mar 14 2024 | 4.57636 | -0.02 | -0.41% | 4.59522 | 4.60832 | 4.55246 | 0 |
| Mar 13 2024 | 4.59505 | 0.02 | 0.34% | 4.59698 | 4.69874 | 4.5207 | 0 |
| Mar 12 2024 | 4.57954 | 0.01 | 0.13% | 4.58049 | 4.63773 | 4.56253 | 0 |
| Mar 11 2024 | 4.57378 | 0.01 | 0.21% | 4.57518 | 4.59753 | 4.56184 | 0 |
| Mar 10 2024 | 4.5644 | 0.00 | 0.00% | 4.5644 | 4.5644 | 4.5644 | 0 |
| Mar 09 2024 | 4.5644 | 0.00 | 0.00% | 4.5644 | 4.5644 | 4.5644 | 0 |
| Mar 08 2024 | 4.5644 | 0.00 | -0.06% | 4.56757 | 4.58921 | 4.54146 | 0 |
| Mar 07 2024 | 4.56703 | 0.04 | 0.90% | 4.52572 | 4.57515 | 4.51911 | 0 |
| Mar 06 2024 | 4.52639 | 0.03 | 0.71% | 4.49501 | 4.54972 | 4.49442 | 0 |
| Mar 05 2024 | 4.49453 | 0.02 | 0.42% | 4.47531 | 4.51053 | 4.47356 | 0 |
| Mar 04 2024 | 4.47578 | 0.03 | 0.66% | 4.44963 | 4.48374 | 4.44647 | 0 |
| Mar 03 2024 | 4.44634 | 0.02 | 0.42% | 4.43795 | 4.45475 | 4.42758 | 0 |
| Mar 02 2024 | 4.42758 | -0.01 | -0.20% | 4.42758 | 4.42758 | 4.42758 | 0 |
| Mar 01 2024 | 4.43629 | 0.02 | 0.46% | 4.41634 | 4.44772 | 4.40721 | 0 |
| Feb 29 2024 | 4.41581 | 0.00 | -0.06% | 4.41819 | 4.44042 | 4.40344 | 0 |
| Feb 28 2024 | 4.41866 | 0.01 | 0.19% | 4.41498 | 4.44354 | 4.39659 | 0 |
| Feb 27 2024 | 4.41035 | 0.00 | -0.03% | 4.41163 | 4.44583 | 4.40613 | 0 |
| Feb 26 2024 | 4.41155 | 0.05 | 1.22% | 4.39356 | 4.43777 | 4.39367 | 0 |
| Feb 25 2024 | 4.35846 | 0.00 | 0.00% | 4.35846 | 4.35846 | 4.35846 | 0 |
| Feb 24 2024 | 4.35846 | 0.00 | 0.00% | 4.35846 | 4.35846 | 4.35846 | 0 |
| Feb 23 2024 | 4.35846 | -0.04 | -0.80% | 4.39374 | 4.40542 | 4.29577 | 0 |
| Feb 22 2024 | 4.39365 | 0.01 | 0.24% | 4.38326 | 4.42536 | 4.28699 | 0 |
