- Home
- Analytics
- Stocks
- ICBC CSOP CGB ETF US$D
| Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
| 2024-05-03 |
CYB.SI |
USD |
|
$9.8900 |
$9.8900 |
$9.8900 |
$0.0000 |
$9.9400 |
10,162 |
| 2024-05-02 |
CYB.SI |
USD |
|
$9.8400 |
$0.0000 |
$0.0000 |
$9.8600 |
$9.8900 |
0 |
| 2024-04-30 |
CYB.SI |
USD |
|
$9.8400 |
$9.8400 |
$9.8400 |
$9.8100 |
$9.8500 |
18,306 |
| 2024-04-29 |
CYB.SI |
USD |
|
$9.8200 |
$0.0000 |
$0.0000 |
$9.7900 |
$9.8300 |
0 |
| 2024-04-26 |
CYB.SI |
USD |
|
$9.8200 |
$9.8200 |
$9.8500 |
$0.0000 |
$9.9600 |
10,091 |
| 2024-04-25 |
CYB.SI |
USD |
|
$9.8500 |
$9.8400 |
$9.8500 |
$0.0000 |
$9.9600 |
285,773 |
| 2024-04-24 |
CYB.SI |
USD |
|
$9.8700 |
$0.0000 |
$0.0000 |
$0.0000 |
$9.9600 |
0 |
| 2024-04-23 |
CYB.SI |
USD |
|
$9.8700 |
$0.0000 |
$0.0000 |
$0.0000 |
$9.9600 |
0 |
| 2024-04-22 |
CYB.SI |
USD |
|
$9.8700 |
$0.0000 |
$0.0000 |
$0.0000 |
$9.9600 |
0 |
| 2024-04-19 |
CYB.SI |
USD |
|
$9.8700 |
$9.8700 |
$9.8700 |
$0.0000 |
$9.9600 |
6,000 |
| 2024-04-18 |
CYB.SI |
USD |
|
$9.8500 |
$0.0000 |
$0.0000 |
$0.0000 |
$9.9600 |
0 |
| 2024-04-17 |
CYB.SI |
USD |
|
$9.8500 |
$9.8500 |
$9.8500 |
$0.0000 |
$9.9600 |
6,092 |
| 2024-04-16 |
CYB.SI |
USD |
|
$9.8200 |
$9.8200 |
$9.8200 |
$0.0000 |
$9.9600 |
152,500 |
| 2024-04-15 |
CYB.SI |
USD |
|
$9.8200 |
$9.8200 |
$9.8400 |
$0.0000 |
$9.9600 |
59,873 |
| 2024-04-12 |
CYB.SI |
USD |
|
$9.8400 |
$9.8400 |
$9.8400 |
$0.0000 |
$9.9600 |
60,928 |
| 2024-04-11 |
CYB.SI |
USD |
|
$9.8400 |
$9.8400 |
$9.8400 |
$0.0000 |
$9.8500 |
12,246 |
| 2024-04-09 |
CYB.SI |
USD |
|
$9.8500 |
$9.8500 |
$9.8500 |
$0.0000 |
$9.9600 |
6 |
| 2024-04-08 |
CYB.SI |
USD |
|
$9.8100 |
$9.8100 |
$9.8600 |
$0.0000 |
$9.9600 |
10,074 |
| 2024-04-05 |
CYB.SI |
USD |
|
$9.8300 |
$0.0000 |
$0.0000 |
$9.8300 |
$0.0000 |
0 |
| 2024-04-04 |
CYB.SI |
USD |
|
$9.8300 |
$9.8300 |
$9.8300 |
$9.8300 |
$0.0000 |
97,664 |
| 2024-04-03 |
CYB.SI |
USD |
|
$9.8100 |
$9.8100 |
$9.8100 |
$0.0000 |
$0.0000 |
409,303 |
| 2024-04-02 |
CYB.SI |
USD |
|
$9.8100 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-04-01 |
CYB.SI |
USD |
|
$9.8100 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-28 |
CYB.SI |
USD |
|
$9.8100 |
$9.8100 |
$9.8100 |
$0.0000 |
$0.0000 |
6,110 |
| 2024-03-27 |
CYB.SI |
USD |
|
$9.8000 |
$9.7900 |
$9.8100 |
$0.0000 |
$0.0000 |
397,192 |
| 2024-03-26 |
CYB.SI |
USD |
|
$9.8100 |
$9.8100 |
$9.8300 |
$0.0000 |
$0.0000 |
79,144 |
| 2024-03-25 |
CYB.SI |
USD |
|
$9.8200 |
$9.7900 |
$9.8400 |
$0.0000 |
$0.0000 |
694,350 |
| 2024-03-22 |
CYB.SI |
USD |
|
$9.7900 |
$9.7900 |
$9.8400 |
$0.0000 |
$0.0000 |
1,176,240 |
| 2024-03-21 |
CYB.SI |
USD |
|
$9.8400 |
$9.8400 |
$9.8500 |
$0.0000 |
$0.0000 |
60,990 |
| 2024-03-20 |
CYB.SI |
USD |
|
$9.8400 |
$0.0000 |
$0.0000 |
$0.0000 |
$9.8500 |
0 |
| 2024-03-19 |
CYB.SI |
USD |
|
$9.8400 |
$9.8400 |
$9.8400 |
$0.0000 |
$0.0000 |
2,300 |
| 2024-03-18 |
CYB.SI |
USD |
|
$9.8400 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-15 |
CYB.SI |
USD |
|
$9.8400 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-14 |
CYB.SI |
USD |
|
$9.8400 |
$0.0000 |
$0.0000 |
$0.0000 |
$9.8400 |
0 |
| 2024-03-13 |
CYB.SI |
USD |
|
$9.8400 |
$9.8400 |
$9.8400 |
$0.0000 |
$9.8500 |
100 |
| 2024-03-12 |
CYB.SI |
USD |
|
$9.8800 |
$9.8800 |
$9.8800 |
$0.0000 |
$9.8800 |
1,000 |
| 2024-03-11 |
CYB.SI |
USD |
|
$9.8800 |
$9.8800 |
$9.8800 |
$0.0000 |
$9.8800 |
156 |
| 2024-03-08 |
CYB.SI |
USD |
|
$9.8700 |
$9.8700 |
$9.8700 |
$0.0000 |
$9.8900 |
1,000 |
| 2024-03-07 |
CYB.SI |
USD |
|
$9.8500 |
$9.8500 |
$9.8500 |
$0.0000 |
$0.0000 |
1,000 |
| 2024-03-06 |
CYB.SI |
USD |
|
$9.8400 |
$9.8400 |
$9.8400 |
$0.0000 |
$0.0000 |
2,500 |
| 2024-03-05 |
CYB.SI |
USD |
|
$9.8100 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-04 |
CYB.SI |
USD |
|
$9.8100 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-03-01 |
CYB.SI |
USD |
|
$9.8100 |
$9.7600 |
$9.8100 |
$0.0000 |
$0.0000 |
13,600 |
| 2024-02-29 |
CYB.SI |
USD |
|
$9.8200 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-02-28 |
CYB.SI |
USD |
|
$9.8200 |
$9.8100 |
$9.8200 |
$0.0000 |
$0.0000 |
13,600 |
| 2024-02-27 |
CYB.SI |
USD |
|
$9.8000 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-02-26 |
CYB.SI |
USD |
|
$9.8000 |
$0.0000 |
$0.0000 |
$0.0000 |
$13.0000 |
0 |
| 2024-02-23 |
CYB.SI |
USD |
|
$9.8000 |
$9.8000 |
$9.8000 |
$0.0000 |
$0.0000 |
2,150 |
| 2024-02-22 |
CYB.SI |
USD |
|
$9.8000 |
$0.0000 |
$0.0000 |
$0.0000 |
$0.0000 |
0 |
| 2024-02-21 |
CYB.SI |
USD |
|
$9.8000 |
$9.8000 |
$9.8000 |
$0.0000 |
$0.0000 |
600 |