Register for streaming realtime charts, analysis tools, and prices.
NZDCNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 4.22176 | 0.00 | -0.08% | 4.22839 | 4.23102 | 4.20842 | 0 |
| Apr 25 2024 | 4.22529 | 0.00 | 0.10% | 4.22112 | 4.23482 | 4.20442 | 0 |
| Apr 24 2024 | 4.22089 | 0.01 | 0.23% | 4.21453 | 4.22212 | 4.20777 | 0 |
| Apr 23 2024 | 4.21107 | 0.01 | 0.19% | 4.20027 | 4.22049 | 4.1917 | 0 |
| Apr 22 2024 | 4.20321 | 0.02 | 0.53% | 4.18998 | 4.20321 | 4.18475 | 0 |
| Apr 21 2024 | 4.1812 | 0.00 | 0.00% | 4.1812 | 4.1812 | 4.1812 | 0 |
| Apr 20 2024 | 4.1812 | 0.00 | 0.00% | 4.1812 | 4.1812 | 4.1812 | 0 |
| Apr 19 2024 | 4.1812 | -0.01 | -0.20% | 4.18864 | 4.19118 | 4.17118 | 0 |
| Apr 18 2024 | 4.18938 | 0.00 | -0.10% | 4.1905 | 4.21094 | 4.18782 | 0 |
| Apr 17 2024 | 4.19357 | 0.01 | 0.16% | 4.19017 | 4.2037 | 4.18258 | 0 |
| Apr 16 2024 | 4.18694 | 0.00 | -0.11% | 4.19284 | 4.19057 | 4.17327 | 0 |
| Apr 15 2024 | 4.19135 | -0.03 | -0.67% | 4.21813 | 4.22722 | 4.1889 | 0 |
| Apr 14 2024 | 4.21959 | 0.00 | 0.00% | 4.21959 | 4.21959 | 4.21959 | 0 |
| Apr 13 2024 | 4.21959 | 0.00 | 0.00% | 4.21959 | 4.21959 | 4.21959 | 0 |
| Apr 12 2024 | 4.21959 | -0.04 | -0.95% | 4.25681 | 4.25764 | 4.2188 | 0 |
| Apr 11 2024 | 4.25986 | 0.01 | 0.29% | 4.25013 | 4.2664 | 4.23815 | 0 |
| Apr 10 2024 | 4.24765 | -0.05 | -1.21% | 4.29852 | 4.31224 | 4.23923 | 0 |
| Apr 09 2024 | 4.29975 | 0.02 | 0.46% | 4.27956 | 4.30635 | 4.27975 | 0 |
| Apr 08 2024 | 4.27995 | 0.02 | 0.51% | 4.25954 | 4.28603 | 4.25954 | 0 |
| Apr 07 2024 | 4.25808 | 0.00 | 0.00% | 4.25808 | 4.25808 | 4.25808 | 0 |
| Apr 06 2024 | 4.25808 | 0.00 | 0.00% | 4.25808 | 4.25808 | 4.25808 | 0 |
| Apr 05 2024 | 4.25808 | -0.02 | -0.46% | 4.27679 | 4.27147 | 4.24651 | 0 |
| Apr 04 2024 | 4.27786 | 0.02 | 0.42% | 4.26092 | 4.28767 | 4.26901 | 0 |
| Apr 03 2024 | 4.25984 | 0.02 | 0.56% | 4.23446 | 4.26141 | 4.2308 | 0 |
| Apr 02 2024 | 4.23614 | -0.01 | -0.33% | 4.24918 | 4.24918 | 4.21646 | 0 |
| Apr 01 2024 | 4.25009 | 0.02 | 0.43% | 4.25618 | 4.25229 | 4.24452 | 0 |
| Mar 31 2024 | 4.23207 | -0.01 | -0.23% | 4.236 | 4.23207 | 4.23207 | 0 |
| Mar 30 2024 | 4.24203 | 0.00 | -0.03% | 4.236 | 4.24596 | 4.236 | 0 |
| Mar 29 2024 | 4.24333 | 0.00 | -0.10% | 4.24955 | 4.25052 | 4.24239 | 0 |
| Mar 28 2024 | 4.2476 | -0.02 | -0.39% | 4.25888 | 4.26328 | 4.23101 | 0 |
| Mar 27 2024 | 4.26438 | -0.01 | -0.22% | 4.27153 | 4.27855 | 4.26207 | 0 |
| Mar 26 2024 | 4.27363 | 0.00 | -0.04% | 4.27492 | 4.28869 | 4.26549 | 0 |
| Mar 25 2024 | 4.27553 | 0.01 | 0.24% | 4.29038 | 4.29038 | 4.25871 | 0 |
| Mar 24 2024 | 4.26549 | -0.01 | -0.31% | 4.26549 | 4.26549 | 4.26549 | 0 |
| Mar 23 2024 | 4.27859 | 0.00 | 0.00% | 4.27859 | 4.27859 | 4.27859 | 0 |
| Mar 22 2024 | 4.27859 | -0.02 | -0.39% | 4.29668 | 4.31043 | 4.27815 | 0 |
| Mar 21 2024 | 4.29535 | -0.03 | -0.70% | 4.3182 | 4.33825 | 4.29179 | 0 |
| Mar 20 2024 | 4.32584 | 0.03 | 0.69% | 4.29272 | 4.32712 | 4.28154 | 0 |
| Mar 19 2024 | 4.29623 | -0.02 | -0.51% | 4.31628 | 4.306 | 4.28404 | 0 |
| Mar 18 2024 | 4.31824 | 0.00 | -0.05% | 4.32404 | 4.33102 | 4.31491 | 0 |
| Mar 17 2024 | 4.32043 | 0.00 | 0.00% | 4.32043 | 4.32043 | 4.32043 | 0 |
| Mar 16 2024 | 4.32043 | 0.00 | 0.00% | 4.32043 | 4.32043 | 4.32043 | 0 |
| Mar 15 2024 | 4.32043 | -0.03 | -0.63% | 4.34283 | 4.33299 | 4.31873 | 0 |
| Mar 14 2024 | 4.34777 | -0.02 | -0.47% | 4.37224 | 4.37495 | 4.34484 | 0 |
| Mar 13 2024 | 4.36817 | 0.01 | 0.16% | 4.36062 | 4.37695 | 4.36255 | 0 |
| Mar 12 2024 | 4.36097 | 0.00 | -0.06% | 4.36985 | 4.38124 | 4.34851 | 0 |
| Mar 11 2024 | 4.36339 | -0.01 | -0.27% | 4.37804 | 4.38065 | 4.36081 | 0 |
| Mar 10 2024 | 4.37523 | 0.00 | 0.00% | 4.37523 | 4.37523 | 4.37523 | 0 |
| Mar 09 2024 | 4.37523 | -0.01 | -0.16% | 4.37523 | 4.38234 | 4.37523 | 0 |
| Mar 08 2024 | 4.38234 | 0.00 | 0.00% | 4.38215 | 4.40401 | 4.37876 | 0 |
| Mar 07 2024 | 4.38219 | 0.03 | 0.73% | 4.35451 | 4.38453 | 4.3627 | 0 |
| Mar 06 2024 | 4.35046 | 0.03 | 0.63% | 4.32313 | 4.3593 | 4.31965 | 0 |
| Mar 05 2024 | 4.32321 | -0.01 | -0.24% | 4.33117 | 4.33765 | 4.30841 | 0 |
| Mar 04 2024 | 4.33382 | -0.01 | -0.15% | 4.3239 | 4.3402 | 4.3239 | 0 |
| Mar 03 2024 | 4.34023 | 0.00 | 0.00% | 4.34023 | 4.34023 | 4.34023 | 0 |
| Mar 02 2024 | 4.34023 | 0.00 | 0.00% | 4.34023 | 4.34023 | 4.34023 | 0 |
| Mar 01 2024 | 4.34023 | 0.02 | 0.44% | 4.3239 | 4.34115 | 4.3179 | 0 |
| Feb 29 2024 | 4.3212 | -0.01 | -0.27% | 4.3328 | 4.34112 | 4.3179 | 0 |
| Feb 28 2024 | 4.33311 | -0.06 | -1.27% | 4.38855 | 4.34839 | 4.32281 | 0 |
| Feb 27 2024 | 4.38879 | 0.00 | 0.06% | 4.38143 | 4.39298 | 4.37299 | 0 |
| Feb 26 2024 | 4.38596 | -0.02 | -0.37% | 4.38851 | 4.39643 | 4.38486 | 0 |
| Feb 25 2024 | 4.40222 | 0.00 | 0.00% | 4.40222 | 4.40222 | 4.40222 | 0 |
| Feb 24 2024 | 4.40222 | 0.00 | -0.05% | 4.40222 | 4.40446 | 4.40222 | 0 |
| Feb 23 2024 | 4.40446 | 0.01 | 0.15% | 4.3988 | 4.41369 | 4.39676 | 0 |
| Feb 22 2024 | 4.39807 | 0.01 | 0.16% | 4.39135 | 4.42724 | 4.38939 | 0 |
| Feb 21 2024 | 4.39106 | 0.01 | 0.13% | 4.38263 | 4.40885 | 4.3783 | 0 |
| Feb 20 2024 | 4.38549 | 0.02 | 0.36% | 4.36881 | 4.39752 | 4.36313 | 0 |
| Feb 19 2024 | 4.36982 | 0.01 | 0.18% | 4.36565 | 4.3762 | 4.36452 | 0 |
| Feb 18 2024 | 4.3621 | -0.01 | -0.12% | 4.3621 | 4.3621 | 4.3621 | 0 |
| Feb 17 2024 | 4.36724 | 0.00 | 0.00% | 4.36724 | 4.36724 | 4.36724 | 0 |
| Feb 16 2024 | 4.36724 | 0.02 | 0.36% | 4.34729 | 4.36724 | 4.33491 | 0 |
| Feb 15 2024 | 4.35154 | 0.02 | 0.39% | 4.33535 | 4.35902 | 4.33016 | 0 |
| Feb 14 2024 | 4.33469 | 0.02 | 0.43% | 4.31353 | 4.34147 | 4.32497 | 0 |
| Feb 13 2024 | 4.31624 | -0.04 | -1.02% | 4.36127 | 4.35451 | 4.30846 | 0 |
| Feb 12 2024 | 4.36062 | -0.02 | -0.38% | 4.35979 | 4.36997 | 4.35687 | 0 |
| Feb 11 2024 | 4.37737 | 0.00 | 0.00% | 4.37737 | 4.37737 | 4.37737 | 0 |
| Feb 10 2024 | 4.37737 | 0.00 | -0.09% | 4.37737 | 4.37737 | 4.37737 | 0 |
| Feb 09 2024 | 4.38141 | 0.04 | 0.99% | 4.34668 | 4.38283 | 4.34685 | 0 |
| Feb 08 2024 | 4.33833 | -0.01 | -0.12% | 4.34394 | 4.35598 | 4.32975 | 0 |
| Feb 07 2024 | 4.34366 | 0.01 | 0.16% | 4.33256 | 4.35526 | 4.32266 | 0 |
| Feb 06 2024 | 4.33651 | 0.02 | 0.57% | 4.30883 | 4.33858 | 4.29505 | 0 |
| Feb 05 2024 | 4.31204 | -0.04 | -0.87% | 4.34258 | 4.34765 | 4.30218 | 0 |
| Feb 04 2024 | 4.35002 | 0.01 | 0.29% | 4.35002 | 4.35002 | 4.33728 | 0 |
| Feb 03 2024 | 4.33728 | 0.02 | 0.38% | 4.33728 | 4.33728 | 4.32097 | 0 |
| Feb 02 2024 | 4.32097 | -0.04 | -0.93% | 4.36205 | 4.37534 | 4.31287 | 0 |
| Feb 01 2024 | 4.3616 | 0.02 | 0.53% | 4.34194 | 4.36286 | 4.31381 | 0 |
| Jan 31 2024 | 4.3384 | -0.02 | -0.42% | 4.35838 | 4.37991 | 4.32516 | 0 |
| Jan 30 2024 | 4.35657 | 0.01 | 0.15% | 4.35209 | 4.37292 | 4.33995 | 0 |
| Jan 29 2024 | 4.35022 | 0.03 | 0.75% | 4.3388 | 4.36019 | 4.33059 | 0 |
| Jan 28 2024 | 4.31771 | 0.00 | 0.00% | 4.31771 | 4.31771 | 4.31771 | 0 |
| Jan 27 2024 | 4.31771 | -0.01 | -0.12% | 4.31771 | 4.3229 | 4.31771 | 0 |
