Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHNA.B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 21.59 | 0.00 | 0.00% | 21.59 | 21.59 | 21.59 | 0 |
| May 16 2024 | 21.59 | 0.32 | 1.50% | 21.33 | 21.59 | 21.33 | 260 |
| May 15 2024 | 21.27 | -0.04 | -0.19% | 21.27 | 21.27 | 21.27 | 1 |
| May 14 2024 | 21.31 | -0.11 | -0.51% | 21.12 | 21.31 | 21.12 | 251 |
| May 13 2024 | 21.42 | 0.16 | 0.75% | 21.42 | 21.42 | 21.42 | 6 |
| May 10 2024 | 21.26 | 0.03 | 0.14% | 21.37 | 21.37 | 21.26 | 200 |
| May 09 2024 | 21.23 | 0.27 | 1.29% | 21.23 | 21.23 | 21.23 | 5 |
| May 08 2024 | 20.96 | -0.28 | -1.32% | 21.03 | 21.03 | 20.96 | 200 |
| May 07 2024 | 21.24 | 0.11 | 0.52% | 21.23 | 21.24 | 21.23 | 200 |
| May 06 2024 | 21.13 | 0.04 | 0.19% | 21.13 | 21.13 | 21.13 | 9 |
| May 03 2024 | 21.09 | 0.07 | 0.33% | 21.09 | 21.09 | 21.09 | 75 |
| May 02 2024 | 21.02 | 0.61 | 2.99% | 21.07 | 21.11 | 20.96 | 2,851 |
| May 01 2024 | 20.41 | -0.06 | -0.29% | 20.41 | 20.41 | 20.41 | 13 |
| Apr 30 2024 | 20.47 | -0.08 | -0.39% | 20.40 | 20.47 | 20.40 | 200 |
| Apr 29 2024 | 20.55 | 0.56 | 2.80% | 20.55 | 20.55 | 20.55 | 0 |
| Apr 26 2024 | 19.99 | 0.00 | 0.00% | 19.99 | 19.99 | 19.99 | 0 |
| Apr 25 2024 | 19.99 | 0.02 | 0.10% | 19.83 | 19.99 | 19.83 | 1,000 |
| Apr 24 2024 | 19.97 | 0.24 | 1.22% | 19.97 | 19.97 | 19.97 | 0 |
| Apr 23 2024 | 19.73 | -0.05 | -0.25% | 19.73 | 19.73 | 19.73 | 0 |
| Apr 22 2024 | 19.78 | 0.04 | 0.20% | 19.78 | 19.78 | 19.78 | 15 |
| Apr 19 2024 | 19.74 | -0.10 | -0.50% | 19.70 | 19.74 | 19.63 | 1,995 |
| Apr 18 2024 | 19.84 | 0.09 | 0.46% | 19.84 | 19.84 | 19.84 | 0 |
| Apr 17 2024 | 19.75 | 0.13 | 0.66% | 19.75 | 19.75 | 19.75 | 0 |
| Apr 16 2024 | 19.62 | -0.14 | -0.71% | 19.62 | 19.62 | 19.62 | 96 |
| Apr 15 2024 | 19.76 | 0.24 | 1.23% | 19.76 | 19.76 | 19.76 | 50 |
| Apr 12 2024 | 19.52 | -0.20 | -1.01% | 19.63 | 19.63 | 19.52 | 1,500 |
| Apr 11 2024 | 19.72 | 0.04 | 0.20% | 19.81 | 19.81 | 19.72 | 1,600 |
| Apr 10 2024 | 19.68 | -0.02 | -0.10% | 19.68 | 19.68 | 19.68 | 0 |
| Apr 09 2024 | 19.70 | 0.10 | 0.51% | 19.70 | 19.70 | 19.70 | 5 |
| Apr 08 2024 | 19.60 | -0.09 | -0.46% | 19.73 | 19.73 | 19.60 | 300 |
| Apr 05 2024 | 19.69 | 0.02 | 0.10% | 19.79 | 19.79 | 19.69 | 1,000 |
| Apr 04 2024 | 19.67 | -0.07 | -0.35% | 19.67 | 19.67 | 19.67 | 0 |
| Apr 03 2024 | 19.74 | -0.07 | -0.35% | 19.74 | 19.74 | 19.69 | 1,600 |
| Apr 02 2024 | 19.81 | 0.02 | 0.10% | 19.90 | 19.90 | 19.81 | 113 |
| Apr 01 2024 | 19.79 | 0.38 | 1.96% | 19.59 | 19.91 | 19.59 | 672 |
| Mar 28 2024 | 19.41 | 0.02 | 0.10% | 19.52 | 19.52 | 19.39 | 2,811 |
| Mar 27 2024 | 19.39 | -0.11 | -0.56% | 19.39 | 19.39 | 19.39 | 1 |
| Mar 26 2024 | 19.50 | 0.04 | 0.21% | 19.50 | 19.50 | 19.50 | 85 |
| Mar 25 2024 | 19.46 | -0.08 | -0.41% | 19.55 | 19.55 | 19.46 | 100 |
| Mar 22 2024 | 19.54 | -0.20 | -1.01% | 19.57 | 19.57 | 19.54 | 262 |
| Mar 21 2024 | 19.74 | -0.04 | -0.20% | 19.78 | 19.81 | 19.69 | 500 |
| Mar 20 2024 | 19.78 | 0.00 | 0.00% | 19.78 | 19.78 | 19.78 | 0 |
| Mar 19 2024 | 19.78 | -0.06 | -0.30% | 19.78 | 19.78 | 19.78 | 0 |
| Mar 18 2024 | 19.84 | 0.11 | 0.56% | 19.72 | 19.96 | 19.72 | 700 |
| Mar 15 2024 | 19.73 | 0.08 | 0.41% | 19.73 | 19.73 | 19.73 | 55 |
| Mar 14 2024 | 19.65 | -0.08 | -0.41% | 19.65 | 19.65 | 19.65 | 0 |
| Mar 13 2024 | 19.73 | -0.09 | -0.45% | 19.73 | 19.73 | 19.73 | 0 |
| Mar 12 2024 | 19.82 | 0.16 | 0.81% | 19.82 | 19.82 | 19.82 | 21 |
| Mar 11 2024 | 19.66 | 0.36 | 1.87% | 19.51 | 19.66 | 19.51 | 100 |
| Mar 08 2024 | 19.30 | 0.13 | 0.68% | 19.17 | 19.30 | 19.17 | 500 |
| Mar 07 2024 | 19.17 | -0.24 | -1.24% | 19.26 | 19.26 | 19.17 | 100 |
| Mar 06 2024 | 19.41 | -0.01 | -0.05% | 19.37 | 19.54 | 19.36 | 2,712 |
| Mar 05 2024 | 19.42 | 0.08 | 0.41% | 19.30 | 19.52 | 19.30 | 2,100 |
| Mar 04 2024 | 19.34 | -0.18 | -0.92% | 19.34 | 19.34 | 19.34 | 15 |
| Mar 01 2024 | 19.52 | 0.23 | 1.19% | 19.52 | 19.52 | 19.52 | 0 |
| Feb 29 2024 | 19.29 | 0.23 | 1.21% | 19.29 | 19.29 | 19.29 | 0 |
| Feb 28 2024 | 19.06 | -0.42 | -2.16% | 19.01 | 19.06 | 19.01 | 188 |
| Feb 27 2024 | 19.48 | 0.33 | 1.72% | 19.48 | 19.48 | 19.48 | 0 |
| Feb 26 2024 | 19.15 | -0.14 | -0.73% | 19.15 | 19.15 | 19.15 | 52 |
| Feb 23 2024 | 19.29 | 0.02 | 0.10% | 19.14 | 19.29 | 19.14 | 500 |
| Feb 22 2024 | 19.27 | 0.19 | 1.00% | 19.10 | 19.27 | 19.10 | 2,380 |
| Feb 21 2024 | 19.08 | 0.24 | 1.27% | 19.10 | 19.10 | 19.08 | 200 |
| Feb 20 2024 | 18.84 | 0.01 | 0.05% | 18.84 | 18.84 | 18.84 | 105 |
