Invesco ChiNext 50 UCITS ETF (CNFY)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 5.774 | 0.26 | 4.75 | 5.774 | 5.774 | 5.774 | 4 |
| 1737408420 | 5.5119999 | 0 | 0.00 | 5.5119999 | 5.5119999 | 5.5119999 | 0 |
| 1737149220 | 5.5119999 | -0.02 | -0.38 | 5.343 | 5.5119999 | 5.343 | 7570 |
| 1737062820 | 5.533 | 0 | 0.00 | 5.533 | 5.533 | 5.533 | 0 |
| 1736976420 | 5.533 | 0 | 0.00 | 5.533 | 5.533 | 5.533 | 0 |
| 1736890020 | 5.533 | 0.23 | 4.40 | 5.471 | 5.533 | 5.471 | 3550 |
| 1736803620 | 5.3 | -0.05 | -0.93 | 5.25 | 5.311 | 5.25 | 99 |
| 1736544420 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1736458020 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1736371620 | 5.3499999 | -0.05 | -0.87 | 5.3499999 | 5.3499999 | 5.3499999 | 4 |
| 1736285220 | 5.397 | 0 | 0.00 | 5.397 | 5.397 | 5.397 | 0 |
| 1736198820 | 5.397 | 0.07 | 1.39 | 5.36 | 5.397 | 5.36 | 21 |
| 1735939620 | 5.323 | -0.14 | -2.53 | 5.357 | 5.357 | 5.317 | 270 |
| 1735853220 | 5.461 | -0.47 | -7.85 | 5.91 | 5.91 | 5.461 | 382 |
| 1735594020 | 5.926 | 0 | 0.00 | 5.926 | 5.926 | 5.926 | 0 |
| 1735334820 | 5.926 | 0.09 | 1.46 | 5.868 | 5.926 | 5.868 | 64 |
| 1734989220 | 5.841 | 0.04 | 0.65 | 5.978 | 5.978 | 5.841 | 210 |
| 1734730020 | 5.803 | 0 | 0.00 | 5.803 | 5.803 | 5.803 | 0 |
| 1734643620 | 5.803 | 0.03 | 0.55 | 5.803 | 5.803 | 5.803 | 1800 |
| 1734557220 | 5.771 | 0 | 0.00 | 5.771 | 5.771 | 5.771 | 0 |
| 1734470820 | 5.771 | -0.13 | -2.17 | 5.771 | 5.771 | 5.771 | 100 |
| 1734384420 | 5.899 | -0.12 | -2.06 | 5.899 | 5.899 | 5.899 | 5 |
| 1734125220 | 6.023 | 0 | 0.00 | 6.023 | 6.023 | 6.023 | 0 |
| 1734038820 | 6.023 | 0 | 0.00 | 6.023 | 6.023 | 6.023 | 0 |
| 1733952420 | 6.023 | 0 | 0.00 | 6.023 | 6.023 | 6.023 | 0 |
| 1733866020 | 6.023 | -0.73 | -10.76 | 6 | 6.023 | 5.994 | 467 |
| 1733779620 | 6.749 | 0.71 | 11.76 | 6.651 | 6.749 | 6.634 | 385 |
| 1733520420 | 6.039 | 0 | 0.00 | 6.039 | 6.039 | 6.039 | 0 |
| 1733434020 | 6.039 | 0 | 0.00 | 6.039 | 6.039 | 6.039 | 0 |
| 1733347620 | 6.039 | 0 | 0.00 | 6.039 | 6.039 | 6.039 | 0 |
| 1733261220 | 6.039 | 0 | 0.00 | 6.039 | 6.039 | 6.039 | 0 |
| 1733174820 | 6.039 | 0.18 | 3.05 | 6.039 | 6.039 | 6.039 | 180 |
| 1732915620 | 5.86 | -0.03 | -0.49 | 5.86 | 5.86 | 5.86 | 1850 |
| 1732829220 | 5.889 | 0.22 | 3.90 | 5.89 | 5.89 | 5.8019999 | 750 |
| 1732742820 | 5.668 | 0 | 0.00 | 5.668 | 5.668 | 5.668 | 0 |
| 1732656420 | 5.668 | -0.17 | -2.91 | 5.668 | 5.668 | 5.668 | 350 |
| 1732570020 | 5.838 | 0 | 0.00 | 5.838 | 5.838 | 5.838 | 0 |
| 1732310820 | 5.838 | -0.16 | -2.67 | 5.806 | 5.838 | 5.806 | 151 |
| 1732224420 | 5.998 | 0 | 0.00 | 5.998 | 5.998 | 5.998 | 0 |
| 1732138020 | 5.998 | 0.03 | 0.45 | 5.998 | 5.998 | 5.998 | 83 |
| 1732051620 | 5.971 | -0.32 | -5.06 | 5.971 | 5.971 | 5.971 | 200 |
| 1731965160 | 6.289 | 0 | 0.00 | 6.289 | 6.289 | 6.289 | 0 |
| 1731705960 | 6.289 | 0 | 0.00 | 6.289 | 6.289 | 6.289 | 0 |
| 1731619560 | 6.289 | 0 | 0.00 | 6.289 | 6.289 | 6.289 | 0 |
| 1731533160 | 6.289 | -0.01 | -0.17 | 6.289 | 6.289 | 6.289 | 1800 |
| 1731446820 | 6.3 | -0.03 | -0.49 | 6.3 | 6.3 | 6.3 | 787 |
| 1731360420 | 6.331 | 0.53 | 9.08 | 6.375 | 6.375 | 6.331 | 550 |
| 1731101220 | 5.804 | -0.24 | -3.89 | 6.041 | 6.041 | 5.804 | 4251 |
| 1731014760 | 6.039 | 0 | 0.00 | 6.039 | 6.039 | 6.039 | 0 |
| 1730928360 | 6.039 | -0.04 | -0.63 | 5.972 | 6.039 | 5.87 | 3700 |
| 1730841960 | 6.077 | 0.31 | 5.32 | 6.074 | 6.077 | 6.074 | 2101 |
| 1730755560 | 5.7699999 | 0.04 | 0.70 | 5.646 | 5.7699999 | 5.646 | 400 |
| 1730496360 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1730409960 | 5.73 | -0.07 | -1.21 | 5.723 | 5.73 | 5.66 | 2000 |
| 1730323560 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1730237160 | 5.8 | -0.2 | -3.27 | 5.8 | 5.8 | 5.8 | 250 |
| 1730147220 | 5.996 | 0 | 0.00 | 5.996 | 5.996 | 5.996 | 0 |
| 1729888020 | 5.996 | 0.31 | 5.47 | 5.901 | 5.996 | 5.901 | 3153 |
| 1729801560 | 5.6849999 | -0.18 | -3.00 | 5.6849999 | 5.6849999 | 5.6849999 | 151 |
| 1729715160 | 5.861 | 0 | 0.00 | 5.861 | 5.861 | 5.861 | 0 |
| 1729628760 | 5.861 | 0 | 0.00 | 5.861 | 5.861 | 5.861 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
