Register for streaming realtime charts, analysis tools, and prices.
CHIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 10.707 | -0.19 | -1.70% | 10.758 | 10.905 | 10.496 | 9 |
| May 30 2024 | 10.892 | 0.04 | 0.38% | 10.892 | 10.892 | 10.892 | 4,389 |
| May 29 2024 | 10.851 | -0.06 | -0.53% | 10.851 | 10.851 | 10.851 | 0 |
| May 28 2024 | 10.909 | 0.04 | 0.35% | 10.909 | 10.909 | 10.909 | 5 |
| May 24 2024 | 10.871 | -0.09 | -0.82% | 10.804 | 11.016 | 10.804 | 4,602 |
| May 23 2024 | 10.961 | -0.15 | -1.34% | 10.90 | 11.129 | 10.821 | 113 |
| May 22 2024 | 11.11 | -0.03 | -0.30% | 11.082 | 11.312 | 11.008 | 6,231 |
| May 21 2024 | 11.143 | -0.13 | -1.14% | 11.143 | 11.143 | 11.143 | 0 |
| May 20 2024 | 11.272 | -0.11 | -1.00% | 11.17 | 11.272 | 11.17 | 43 |
| May 17 2024 | 11.386 | 0.20 | 1.77% | 11.30 | 11.397 | 11.30 | 245 |
| May 16 2024 | 11.188 | 0.06 | 0.56% | 11.188 | 11.188 | 11.188 | 6 |
| May 15 2024 | 11.126 | 0.05 | 0.50% | 11.126 | 11.192 | 10.963 | 6,731 |
| May 14 2024 | 11.071 | -0.05 | -0.40% | 11.071 | 11.071 | 11.071 | 2 |
| May 13 2024 | 11.116 | 0.08 | 0.70% | 11.116 | 11.164 | 11.001 | 72 |
| May 10 2024 | 11.039 | 0.08 | 0.74% | 11.14 | 11.14 | 11.015 | 542 |
| May 09 2024 | 10.958 | 0.15 | 1.42% | 10.89 | 11.068 | 10.89 | 1,565 |
| May 08 2024 | 10.805 | -0.13 | -1.21% | 10.805 | 10.805 | 10.805 | 21 |
| May 07 2024 | 10.937 | -0.06 | -0.52% | 10.866 | 10.943 | 10.866 | 555 |
| May 03 2024 | 10.994 | 0.13 | 1.15% | 10.994 | 10.994 | 10.994 | 11 |
| May 02 2024 | 10.869 | 0.30 | 2.79% | 10.869 | 10.869 | 10.869 | 3 |
| May 01 2024 | 10.574 | 0.03 | 0.28% | 10.662 | 10.662 | 10.467 | 54 |
| Apr 30 2024 | 10.545 | -0.12 | -1.13% | 10.498 | 10.615 | 10.498 | 15,325 |
| Apr 29 2024 | 10.666 | 0.14 | 1.36% | 10.562 | 10.679 | 10.562 | 1,902 |
| Apr 26 2024 | 10.523 | 0.19 | 1.80% | 10.458 | 10.531 | 10.458 | 77 |
| Apr 25 2024 | 10.337 | 0.05 | 0.52% | 10.337 | 10.337 | 10.337 | 0 |
| Apr 24 2024 | 10.284 | 0.07 | 0.69% | 10.252 | 10.347 | 10.252 | 19,390 |
| Apr 23 2024 | 10.214 | 0.10 | 1.01% | 10.214 | 10.214 | 10.214 | 0 |
| Apr 22 2024 | 10.112 | -0.06 | -0.57% | 10.104 | 10.203 | 10.104 | 1,202 |
| Apr 19 2024 | 10.17 | 0.02 | 0.16% | 10.106 | 10.183 | 10.106 | 245 |
| Apr 18 2024 | 10.154 | 0.02 | 0.16% | 10.128 | 10.23 | 10.128 | 426 |
| Apr 17 2024 | 10.138 | 0.10 | 1.00% | 10.086 | 10.154 | 10.086 | 10,763 |
| Apr 16 2024 | 10.038 | -0.14 | -1.38% | 9.964 | 10.046 | 9.964 | 94 |
| Apr 15 2024 | 10.178 | 0.17 | 1.65% | 10.178 | 10.178 | 10.178 | 90 |
| Apr 12 2024 | 10.013 | -0.14 | -1.36% | 10.013 | 10.013 | 10.013 | 6 |
| Apr 11 2024 | 10.151 | 0.03 | 0.32% | 10.142 | 10.258 | 10.139 | 113 |
| Apr 10 2024 | 10.119 | -0.13 | -1.29% | 10.306 | 10.306 | 10.07 | 80 |
| Apr 09 2024 | 10.251 | 0.01 | 0.08% | 10.18 | 10.257 | 10.18 | 3,291 |
| Apr 08 2024 | 10.243 | 0.01 | 0.05% | 10.243 | 10.243 | 10.243 | 4 |
| Apr 05 2024 | 10.238 | -0.11 | -1.05% | 10.238 | 10.238 | 10.238 | 0 |
| Apr 04 2024 | 10.347 | 0.06 | 0.61% | 10.347 | 10.347 | 10.347 | 0 |
| Apr 03 2024 | 10.284 | -0.06 | -0.53% | 10.284 | 10.284 | 10.284 | 15 |
| Apr 02 2024 | 10.339 | 0.17 | 1.71% | 10.388 | 10.392 | 10.249 | 3,245 |
| Mar 28 2024 | 10.165 | 0.11 | 1.12% | 10.165 | 10.165 | 10.165 | 0 |
| Mar 27 2024 | 10.052 | -0.10 | -1.02% | 10.052 | 10.052 | 10.052 | 3 |
| Mar 26 2024 | 10.156 | 0.04 | 0.37% | 10.156 | 10.156 | 10.156 | 4 |
| Mar 25 2024 | 10.119 | -0.02 | -0.20% | 10.218 | 10.218 | 10.049 | 70 |
| Mar 22 2024 | 10.139 | -0.17 | -1.65% | 10.139 | 10.139 | 10.139 | 0 |
| Mar 21 2024 | 10.309 | -0.03 | -0.29% | 10.238 | 10.32 | 10.238 | 559 |
| Mar 20 2024 | 10.339 | 0.01 | 0.08% | 10.339 | 10.339 | 10.339 | 7 |
| Mar 19 2024 | 10.331 | -0.05 | -0.50% | 10.331 | 10.331 | 10.331 | 0 |
| Mar 18 2024 | 10.383 | 0.05 | 0.51% | 10.306 | 10.383 | 10.306 | 485 |
| Mar 15 2024 | 10.33 | 0.04 | 0.39% | 10.33 | 10.33 | 10.33 | 9 |
| Mar 14 2024 | 10.29 | -0.12 | -1.18% | 10.29 | 10.29 | 10.29 | 11 |
| Mar 13 2024 | 10.413 | -0.01 | -0.05% | 10.314 | 10.466 | 10.314 | 434 |
| Mar 12 2024 | 10.418 | 0.05 | 0.49% | 10.344 | 10.418 | 10.342 | 11,076 |
| Mar 11 2024 | 10.367 | 0.33 | 3.26% | 10.367 | 10.367 | 10.367 | 4 |
| Mar 08 2024 | 10.04 | -0.06 | -0.54% | 10.072 | 10.128 | 10.04 | 6,586 |
| Mar 07 2024 | 10.095 | -0.11 | -1.03% | 10.028 | 10.103 | 10.018 | 4,678 |
| Mar 06 2024 | 10.20 | 0.15 | 1.46% | 10.094 | 10.228 | 10.094 | 3,016 |
| Mar 05 2024 | 10.053 | -0.05 | -0.51% | 10.07 | 10.07 | 10.05 | 6,837 |
