CN50 Historical USD Price
Daily close · Jul 31, 2020 → Aug 8, 2021Daily price history
Jul 10, 2021 → Aug 8, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-08-08 | $15,405.00 | $15,405.00 | $15,405.00 | $15,405.00 | $12,786.15 |
| 2021-08-07 | $15,405.00 | $15,405.00 | $15,405.00 | $15,405.00 | $12,786.15 |
| 2021-08-06 | $15,415.00 | $15,448.00 | $15,287.00 | $15,405.00 | $12,786.15 |
| 2021-08-05 | $15,463.00 | $15,631.00 | $15,347.00 | $15,415.00 | $37,766.75 |
| 2021-08-04 | $15,524.00 | $15,598.00 | $15,439.00 | $15,463.00 | $10,205.58 |
| 2021-08-03 | $15,392.00 | $15,599.00 | $15,328.00 | $15,524.00 | $80,569.56 |
| 2021-08-02 | $15,104.00 | $15,533.00 | $14,837.00 | $15,392.00 | $97,585.28 |
| 2021-08-01 | $15,104.00 | $15,104.00 | $15,104.00 | $15,104.00 | $269,002.24 |
| 2021-07-31 | $15,104.00 | $15,104.00 | $15,104.00 | $15,104.00 | $269,002.24 |
| 2021-07-30 | $15,324.00 | $15,324.00 | $14,937.00 | $15,104.00 | $269,002.24 |
| 2021-07-29 | $15,640.00 | $15,640.00 | $15,292.00 | $15,324.00 | $211,011.48 |
| 2021-07-28 | $14,944.00 | $15,701.00 | $14,944.00 | $15,640.00 | $277,922.80 |
| 2021-07-27 | $15,679.00 | $15,702.00 | $14,656.00 | $14,944.00 | $161,245.76 |
| 2021-07-26 | $16,428.00 | $16,428.00 | $15,495.00 | $15,679.00 | $194,576.39 |
| 2021-07-25 | $16,428.00 | $16,428.00 | $16,428.00 | $16,428.00 | $92,653.92 |
| 2021-07-24 | $16,428.00 | $16,428.00 | $16,428.00 | $16,428.00 | $92,653.92 |
| 2021-07-23 | $16,645.00 | $16,678.00 | $16,382.00 | $16,428.00 | $92,653.92 |
| 2021-07-22 | $16,720.00 | $16,765.00 | $16,608.00 | $16,645.00 | $74,070.25 |
| 2021-07-21 | $16,719.00 | $16,825.00 | $16,602.00 | $16,720.00 | $111,689.60 |
| 2021-07-20 | $16,658.00 | $16,744.00 | $16,597.00 | $16,719.00 | $154,985.13 |
| 2021-07-19 | $16,602.00 | $16,753.00 | $16,409.00 | $16,658.00 | $407,954.42 |
| 2021-07-18 | $16,602.00 | $16,602.00 | $16,602.00 | $16,602.00 | $251,686.32 |
| 2021-07-17 | $16,602.00 | $16,602.00 | $16,602.00 | $16,602.00 | $251,686.32 |
| 2021-07-16 | $16,864.00 | $16,888.00 | $16,592.00 | $16,602.00 | $251,686.32 |
| 2021-07-15 | $16,562.00 | $16,943.00 | $16,553.00 | $16,864.00 | $338,460.48 |
| 2021-07-14 | $16,780.00 | $16,782.00 | $16,507.00 | $16,562.00 | $138,127.08 |
| 2021-07-13 | $16,837.00 | $16,946.00 | $16,730.00 | $16,780.00 | $10,739.20 |
| 2021-07-12 | $16,851.00 | $16,946.00 | $16,683.00 | $16,837.00 | $71,052.14 |
| 2021-07-11 | $16,851.00 | $16,851.00 | $16,851.00 | $16,851.00 | $215,692.80 |
| 2021-07-10 | $16,851.00 | $16,851.00 | $16,851.00 | $16,851.00 | $215,692.80 |