CN50 Historical USD Price
Daily close · Jul 28, 2022 → Jul 28, 2023Daily price history
Jun 29, 2023 → Jul 28, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-07-28 | $12,550.50 | $12,550.50 | $12,550.50 | $12,550.50 | $3,890.66 |
| 2023-07-27 | $12,550.50 | $12,550.50 | $12,550.50 | $12,550.50 | $3,890.66 |
| 2023-07-26 | $12,550.50 | $12,550.50 | $12,550.50 | $12,550.50 | $3,890.66 |
| 2023-07-25 | $12,550.50 | $12,550.50 | $12,550.50 | $12,550.50 | $3,890.66 |
| 2023-07-24 | $12,550.50 | $12,550.50 | $12,550.50 | $12,550.50 | $3,890.66 |
| 2023-07-23 | $12,550.50 | $12,550.50 | $12,550.50 | $12,550.50 | $3,890.66 |
| 2023-07-22 | $12,550.50 | $12,550.50 | $12,550.50 | $12,550.50 | $3,890.66 |
| 2023-07-21 | $12,505.00 | $12,649.00 | $12,478.00 | $12,550.50 | $3,890.66 |
| 2023-07-20 | $12,574.00 | $12,707.00 | $12,489.00 | $12,505.00 | $10,129.05 |
| 2023-07-19 | $12,535.00 | $12,614.00 | $12,506.00 | $12,574.00 | $10,562.16 |
| 2023-07-18 | $12,658.50 | $12,658.50 | $12,501.00 | $12,535.00 | $48,259.75 |
| 2023-07-17 | $12,736.50 | $12,736.50 | $12,567.00 | $12,658.50 | $4,810.23 |
| 2023-07-16 | $12,736.50 | $12,736.50 | $12,736.50 | $12,736.50 | $9,552.38 |
| 2023-07-15 | $12,736.50 | $12,736.50 | $12,736.50 | $12,736.50 | $9,552.38 |
| 2023-07-14 | $12,844.50 | $12,844.50 | $12,736.50 | $12,736.50 | $9,552.38 |
| 2023-07-13 | $12,641.00 | $12,855.00 | $12,591.00 | $12,844.50 | $13,229.84 |
| 2023-07-12 | $12,597.50 | $12,649.00 | $12,539.00 | $12,641.00 | $252.82 |
| 2023-07-11 | $12,580.50 | $12,622.50 | $12,544.00 | $12,597.50 | $6,172.78 |
| 2023-07-10 | $12,499.00 | $12,611.00 | $12,485.50 | $12,580.50 | $0.00 |
| 2023-07-09 | $12,499.00 | $12,499.00 | $12,499.00 | $12,499.00 | $1,374.89 |
| 2023-07-08 | $12,499.00 | $12,499.00 | $12,499.00 | $12,499.00 | $1,374.89 |
| 2023-07-07 | $12,425.50 | $12,535.00 | $12,408.00 | $12,499.00 | $1,374.89 |
| 2023-07-06 | $12,586.50 | $12,636.00 | $12,412.00 | $12,425.50 | $9,319.13 |
| 2023-07-05 | $12,727.00 | $12,727.00 | $12,564.50 | $12,586.50 | $32,850.77 |
| 2023-07-04 | $12,683.50 | $12,754.00 | $12,663.00 | $12,727.00 | $1,145.43 |
| 2023-07-03 | $12,521.00 | $12,740.00 | $12,497.50 | $12,683.50 | $7,102.76 |
| 2023-07-02 | $12,521.00 | $12,521.00 | $12,521.00 | $12,521.00 | $29,173.93 |
| 2023-07-01 | $12,521.00 | $12,521.00 | $12,521.00 | $12,521.00 | $29,173.93 |
| 2023-06-30 | $12,446.00 | $12,560.00 | $12,398.50 | $12,521.00 | $29,173.93 |
| 2023-06-29 | $12,562.50 | $12,585.50 | $12,431.00 | $12,446.00 | $11,574.78 |