CADCNY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 23 2024 | 5.21246 | 0.01 | 0.27% | 5.19827 | 5.23691 | 5.1951 | 0 |
Sep 22 2024 | 5.19841 | 0.01 | 0.13% | 5.19152 | 5.20063 | 5.19152 | 0 |
Sep 21 2024 | 5.19152 | 0.00 | 0.00% | 5.19152 | 5.19152 | 5.19152 | 0 |
Sep 20 2024 | 5.19152 | -0.02 | -0.38% | 5.21106 | 5.2091 | 5.1891 | 0 |
Sep 19 2024 | 5.21143 | 0.01 | 0.16% | 5.20435 | 5.21825 | 5.19741 | 0 |
Sep 18 2024 | 5.20297 | -0.02 | -0.30% | 5.21781 | 5.22908 | 5.19875 | 0 |
Sep 17 2024 | 5.21853 | 0.00 | -0.04% | 5.22095 | 5.22322 | 5.2101 | 0 |
Sep 16 2024 | 5.22086 | 0.00 | -0.06% | 5.224 | 5.22848 | 5.21329 | 0 |
Sep 15 2024 | 5.22383 | 0.01 | 0.13% | 5.21715 | 5.2246 | 5.2152 | 0 |
Sep 14 2024 | 5.21715 | 0.00 | 0.00% | 5.21715 | 5.21715 | 5.21715 | 0 |
Sep 13 2024 | 5.21715 | -0.03 | -0.49% | 5.24314 | 5.24304 | 5.21056 | 0 |
Sep 12 2024 | 5.24297 | 0.00 | -0.02% | 5.24408 | 5.25126 | 5.23283 | 0 |
Sep 11 2024 | 5.24414 | 0.01 | 0.24% | 5.23269 | 5.24758 | 5.22517 | 0 |
Sep 10 2024 | 5.2315 | -0.01 | -0.25% | 5.24513 | 5.2494 | 5.22974 | 0 |
Sep 09 2024 | 5.24463 | 0.02 | 0.34% | 5.22641 | 5.25153 | 5.23769 | 0 |
Sep 08 2024 | 5.22694 | 0.01 | 0.13% | 5.21991 | 5.22817 | 5.21991 | 0 |
Sep 07 2024 | 5.21991 | 0.00 | 0.00% | 5.21991 | 5.21991 | 5.21991 | 0 |
Sep 06 2024 | 5.21991 | -0.03 | -0.63% | 5.25375 | 5.26025 | 5.21903 | 0 |
Sep 05 2024 | 5.25299 | -0.01 | -0.23% | 5.26536 | 5.25786 | 5.24337 | 0 |
Sep 04 2024 | 5.26505 | 0.01 | 0.14% | 5.25772 | 5.26797 | 5.24559 | 0 |
Sep 03 2024 | 5.25788 | -0.02 | -0.29% | 5.27249 | 5.26941 | 5.23328 | 0 |
Sep 02 2024 | 5.27327 | 0.02 | 0.35% | 5.25746 | 5.27608 | 5.26188 | 0 |
Sep 01 2024 | 5.25512 | 0.00 | 0.00% | 5.25512 | 5.25512 | 5.25512 | 0 |
Aug 31 2024 | 5.25512 | 0.00 | 0.00% | 5.25512 | 5.25512 | 5.25512 | 0 |
Aug 30 2024 | 5.25512 | -0.01 | -0.11% | 5.26086 | 5.27003 | 5.24731 | 0 |
Aug 29 2024 | 5.2608 | -0.03 | -0.50% | 5.28713 | 5.2872 | 5.2605 | 0 |
Aug 28 2024 | 5.28714 | -0.01 | -0.20% | 5.29765 | 5.30088 | 5.28308 | 0 |
Aug 27 2024 | 5.29756 | 0.02 | 0.32% | 5.28048 | 5.30026 | 5.28274 | 0 |
Aug 26 2024 | 5.28056 | 0.01 | 0.14% | 5.27424 | 5.29075 | 5.26823 | 0 |
Aug 25 2024 | 5.27329 | 0.01 | 0.13% | 5.26642 | 5.27543 | 5.26642 | 0 |
Aug 24 2024 | 5.26642 | 0.00 | 0.00% | 5.26642 | 5.26642 | 5.26642 | 0 |
Aug 23 2024 | 5.26642 | 0.01 | 0.27% | 5.25188 | 5.28454 | 5.24898 | 0 |
Aug 22 2024 | 5.25246 | 0.00 | 0.04% | 5.25079 | 5.25939 | 5.24483 | 0 |
Aug 21 2024 | 5.25057 | 0.01 | 0.24% | 5.23806 | 5.25528 | 5.23242 | 0 |
Aug 20 2024 | 5.23781 | -0.01 | -0.18% | 5.24779 | 5.25751 | 5.22885 | 0 |
Aug 19 2024 | 5.24702 | 0.01 | 0.18% | 5.23801 | 5.25405 | 5.21419 | 0 |
Aug 18 2024 | 5.23752 | 0.00 | 0.07% | 5.23394 | 5.23918 | 5.23233 | 0 |
Aug 17 2024 | 5.23394 | 0.00 | 0.00% | 5.23394 | 5.23394 | 5.23394 | 0 |
Aug 16 2024 | 5.23394 | 0.01 | 0.20% | 5.22357 | 5.23824 | 5.21505 | 0 |
Aug 15 2024 | 5.22348 | 0.02 | 0.37% | 5.20371 | 5.23606 | 5.20545 | 0 |
Aug 14 2024 | 5.20417 | -0.01 | -0.26% | 5.21897 | 5.22634 | 5.19649 | 0 |
Aug 13 2024 | 5.2179 | 0.00 | -0.06% | 5.22139 | 5.22694 | 5.20407 | 0 |
Aug 12 2024 | 5.22086 | 0.00 | 0.07% | 5.21696 | 5.23341 | 5.2177 | 0 |
Aug 11 2024 | 5.21732 | 0.01 | 0.17% | 5.20855 | 5.22126 | 5.20855 | 0 |
Aug 10 2024 | 5.20855 | 0.00 | 0.00% | 5.20855 | 5.20855 | 5.20855 | 0 |
Aug 09 2024 | 5.20855 | -0.01 | -0.28% | 5.22228 | 5.22646 | 5.20855 | 0 |
Aug 08 2024 | 5.22341 | 0.00 | 0.05% | 5.22185 | 5.22721 | 5.20884 | 0 |
Aug 07 2024 | 5.22087 | 0.03 | 0.59% | 5.19117 | 5.23334 | 5.20322 | 0 |
Aug 06 2024 | 5.1903 | 0.03 | 0.61% | 5.15708 | 5.20222 | 5.15925 | 0 |
Aug 05 2024 | 5.15893 | 0.00 | 0.06% | 5.15629 | 5.16266 | 5.11124 | 0 |
Aug 04 2024 | 5.15607 | 0.00 | -0.07% | 5.1596 | 5.16436 | 5.15566 | 0 |
Aug 03 2024 | 5.1596 | 0.00 | 0.00% | 5.1596 | 5.1596 | 5.1596 | 0 |
Aug 02 2024 | 5.1596 | -0.06 | -1.13% | 5.21713 | 5.21655 | 5.15923 | 0 |
Aug 01 2024 | 5.21854 | -0.01 | -0.16% | 5.22773 | 5.25139 | 5.21587 | 0 |
Jul 31 2024 | 5.22709 | -0.01 | -0.17% | 5.23647 | 5.23466 | 5.21464 | 0 |
Jul 30 2024 | 5.23585 | 0.00 | -0.06% | 5.23889 | 5.24618 | 5.23058 | 0 |
Jul 29 2024 | 5.23901 | 0.00 | -0.07% | 5.2427 | 5.25066 | 5.23677 | 0 |
Jul 28 2024 | 5.24283 | 0.00 | 0.00% | 5.24271 | 5.24473 | 5.23911 | 0 |
Jul 27 2024 | 5.24271 | 0.00 | 0.00% | 5.24271 | 5.24271 | 5.24271 | 0 |
Jul 26 2024 | 5.24271 | 0.01 | 0.20% | 5.23277 | 5.25208 | 5.23414 | 0 |
Jul 25 2024 | 5.23232 | -0.03 | -0.50% | 5.25767 | 5.25514 | 5.2121 | 0 |
Jul 24 2024 | 5.2584 | -0.02 | -0.36% | 5.27704 | 5.2797 | 5.25692 | 0 |
Jul 23 2024 | 5.2775 | -0.01 | -0.15% | 5.28577 | 5.28935 | 5.27599 | 0 |
Jul 22 2024 | 5.28566 | 0.01 | 0.13% | 5.30293 | 5.29729 | 5.28073 | 0 |
Jul 21 2024 | 5.27863 | 0.00 | 0.00% | 5.27863 | 5.27863 | 5.27863 | 0 |
Jul 20 2024 | 5.27863 | 0.00 | 0.00% | 5.27863 | 5.27863 | 5.27863 | 0 |
Jul 19 2024 | 5.27863 | -0.02 | -0.37% | 5.29732 | 5.30315 | 5.27672 | 0 |
Jul 18 2024 | 5.29802 | -0.01 | -0.18% | 5.30781 | 5.30982 | 5.29258 | 0 |
Jul 17 2024 | 5.30739 | 0.09 | 1.64% | 5.22203 | 5.31663 | 5.29977 | 0 |
Jul 16 2024 | 5.22167 | -0.09 | -1.63% | 5.30838 | 5.31224 | 5.22062 | 0 |
Jul 15 2024 | 5.30809 | 0.00 | -0.08% | 5.31256 | 5.32858 | 5.29784 | 0 |
Jul 14 2024 | 5.31256 | 0.00 | -0.01% | 5.31301 | 5.31866 | 5.31029 | 0 |
Jul 13 2024 | 5.31301 | 0.00 | 0.00% | 5.31301 | 5.31301 | 5.31301 | 0 |
Jul 12 2024 | 5.31301 | -0.01 | -0.23% | 5.32529 | 5.33376 | 5.30485 | 0 |
Jul 11 2024 | 5.32534 | -0.02 | -0.32% | 5.34217 | 5.34501 | 5.31806 | 0 |
Jul 10 2024 | 5.3425 | 0.01 | 0.15% | 5.33522 | 5.34675 | 5.33312 | 0 |
Jul 09 2024 | 5.33475 | 0.00 | 0.05% | 5.33268 | 5.33575 | 5.32838 | 0 |
Jul 08 2024 | 5.33223 | 0.00 | 0.06% | 5.32874 | 5.33527 | 5.32701 | 0 |
Jul 07 2024 | 5.32892 | 0.01 | 0.16% | 5.32065 | 5.32923 | 5.32065 | 0 |
Jul 06 2024 | 5.32065 | 0.00 | 0.00% | 5.32065 | 5.32065 | 5.32065 | 0 |
Jul 05 2024 | 5.32065 | -0.02 | -0.31% | 5.33725 | 5.34283 | 5.32065 | 0 |
Jul 04 2024 | 5.33717 | 0.01 | 0.10% | 5.3321 | 5.34279 | 5.33145 | 0 |
Jul 03 2024 | 5.33202 | 0.02 | 0.31% | 5.31594 | 5.33744 | 5.3139 | 0 |
Jul 02 2024 | 5.31574 | 0.03 | 0.48% | 5.29066 | 5.31909 | 5.28557 | 0 |
Jul 01 2024 | 5.29015 | -0.02 | -0.46% | 5.31412 | 5.31871 | 5.28616 | 0 |
Jun 30 2024 | 5.31477 | 0.01 | 0.15% | 5.30673 | 5.31733 | 5.30673 | 0 |
Jun 29 2024 | 5.30673 | 0.00 | 0.00% | 5.30673 | 5.30673 | 5.30673 | 0 |
Jun 28 2024 | 5.30673 | 0.00 | 0.02% | 5.30543 | 5.32182 | 5.29178 | 0 |
Jun 27 2024 | 5.30543 | 0.00 | 0.09% | 5.30018 | 5.3135 | 5.30305 | 0 |
Jun 26 2024 | 5.3006 | -0.02 | -0.29% | 5.31524 | 5.32125 | 5.29927 | 0 |