Dark

CGB
X CHINA GOVERNMENT BOND
stock LSE

Inactive

Jul 29, 2024

21.27USD+0.188%(+0.04)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-29	21.2100	21.2100	21.2100	21.2700	+0.188%	151	0.000%
2024-07-24	21.2000	21.2000	21.2000	21.2300	+0.378%	50	+0.188%
2024-07-17	21.2000	21.2000	21.2000	21.1500	+0.475%	176	+0.567%
2024-07-05	21.1400	21.1500	21.0500	21.0500	0.000%	321	+1.045%
2024-06-27	21.1000	21.1000	21.0500	21.0500	+0.238%	1,810	+1.045%
2024-06-21	21.0000	21.0000	21.0000	21.0000	-0.427%	5,491	+1.286%
2024-06-19	21.0100	21.0100	21.0000	21.0900	+0.333%	1,386	+0.853%
2024-06-18	21.0000	21.0200	21.0000	21.0200	-0.379%	249	+1.189%
2024-06-04	21.0400	21.0400	21.0300	21.1000	-0.142%	1,001	+0.806%
2024-05-31	21.1100	21.1300	21.1100	21.1300	+0.332%	141	+0.663%
2024-05-14	21.0500	21.0500	21.0200	21.0600	-0.331%	478	+0.997%
2024-05-08	21.1200	21.1300	21.1200	21.1300	+0.237%	164	+0.663%
2024-05-07	21.1800	21.2000	21.1500	21.0800	+0.238%	7,137	+0.901%
2024-04-19	20.9700	20.9700	20.9700	21.0300	+0.179%	154	+1.141%
2024-04-16	20.9400	20.9400	20.9400	20.9925	+0.024%	313	+1.322%
2024-04-15	20.9250	20.9250	20.9250	20.9875	+0.131%	11,948	+1.346%
2024-04-12	20.9000	20.9000	20.9000	20.9600	+0.024%	5,736	+1.479%
2024-04-08	20.9050	20.9050	20.9000	20.9550	+0.060%	261	+1.503%
2024-04-03	20.8800	20.8800	20.8750	20.9425	+0.131%	509	+1.564%
2024-03-27	20.8500	20.9650	20.8500	20.9150	-0.084%	558	+1.697%
2024-03-26	20.8950	20.8950	20.8750	20.9325	-0.143%	707	+1.612%
2024-03-25	20.8950	20.8950	20.8950	20.9625	+0.359%	445	+1.467%
2024-03-22	20.8500	20.8500	20.8400	20.8875	-0.417%	1,467	+1.831%
2024-03-21	20.9350	20.9350	20.9100	20.9750	-0.048%	1,305	+1.406%
2024-03-20	20.9450	20.9450	20.9250	20.9850	-0.060%	634	+1.358%
2024-03-19	20.9450	20.9450	20.9200	20.9975	+0.036%	1,272	+1.298%
2024-03-14	20.9350	20.9350	20.9350	20.9900	-0.048%	670	+1.334%
2024-03-13	20.9200	20.9200	20.9200	21.0000	-0.226%	273	+1.286%
2024-03-12	21.1250	21.1250	21.1250	21.0475	-0.071%	94	+1.057%
2024-03-11	21.0150	21.0150	21.0150	21.0625	+0.131%	3,166	+0.985%
2024-03-07	21.0450	21.0450	21.0450	21.0350	+0.358%	862	+1.117%
2024-03-04	21.0100	21.0100	21.0100	20.9600	+0.191%	145	+1.479%
2024-03-01	20.8800	20.9200	20.8800	20.9200	-0.024%	361	+1.673%
2024-02-22	20.8700	20.8700	20.8700	20.9250	-1.390%	102	+1.649%
2024-02-20	21.2200	21.2200	21.2200	21.2200	+0.473%	143	+0.236%
2024-02-16	21.1550	21.1550	21.1550	21.1200	-0.012%	148	+0.710%
2024-02-15	21.1700	21.1700	21.1700	21.1225	+0.202%	31	+0.698%
2024-02-14	21.1250	21.1250	21.1250	21.0800	+0.285%	258	+0.901%
2024-02-13	21.0600	21.0600	21.0200	21.0200	-0.071%	122	+1.189%
2024-02-09	21.0450	21.0450	21.0350	21.0350	-0.261%	675	+1.117%
2024-02-02	21.1400	21.1400	21.1050	21.0900	-0.554%	913	+0.853%
2024-02-01	21.2450	21.2500	21.2450	21.2075	+0.784%	740	+0.295%
2024-01-19	20.9600	20.9600	20.9600	21.0425	+0.286%	267	+1.081%
2024-01-17	20.9750	20.9750	20.9750	20.9825	-0.036%	150	+1.370%
2024-01-16	20.9700	20.9700	20.9700	20.9900	-0.403%	382	+1.334%
2024-01-15	21.0500	21.0500	21.0500	21.0750	-0.095%	814	+0.925%
2024-01-11	21.1400	21.1400	21.0800	21.0950	+0.071%	506	+0.830%
2024-01-09	21.0850	21.0850	21.0850	21.0800	-0.189%	1,200	+0.901%
2024-01-05	21.0750	21.0750	21.0750	21.1200	-0.307%	106	+0.710%
2023-12-29	21.2000	21.2000	21.1300	21.1850	-0.012%	986	+0.401%
2023-12-28	21.2000	21.2000	21.2000	21.1875	+0.415%	986	+0.389%
2023-12-27	21.1250	21.1250	21.1250	21.1000	+0.119%	336	+0.806%
2023-12-21	21.1000	21.1000	21.1000	21.0750	-0.142%	304	+0.925%
2023-12-15	21.0650	21.0650	21.0600	21.1050	+1.005%	1,110	+0.782%
2023-12-12	20.8900	20.8900	20.8900	20.8950	+0.072%	200	+1.795%
2023-12-11	20.8600	20.8600	20.8600	20.8800	-0.060%	283	+1.868%
2023-12-08	20.9100	20.9100	20.9100	20.8925	-0.322%	273	+1.807%
2023-12-07	20.9450	20.9450	20.9450	20.9600	+0.215%	220	+1.479%
2023-12-06	20.9400	20.9400	20.9400	20.9150	-0.440%	106	+1.697%
2023-11-29	21.0450	21.0450	21.0450	21.0075	+0.060%	142	+1.250%
2023-11-28	20.9250	20.9250	20.9250	20.9950	+0.419%	212	+1.310%
2023-11-22	20.9550	20.9550	20.9550	20.9075	+0.917%	300	+1.734%
2023-11-15	20.7350	20.7350	20.7350	20.7175	+0.778%	221	+2.667%
2023-11-10	20.5500	20.5500	20.5500	20.5575	-0.121%	119	+3.466%
2023-11-09	20.5700	20.5700	20.5700	20.5825	-0.121%	158	+3.340%
2023-11-08	20.5700	20.5700	20.5700	20.6075	+0.024%	201	+3.215%
2023-11-07	20.6100	20.6100	20.6050	20.6025	+0.660%	1,171	+3.240%
2023-11-02	20.4550	20.4550	20.4400	20.4675	+0.135%	797	+3.921%
2023-10-31	20.4700	20.4700	20.4700	20.4400	+0.135%	88	+4.061%
2023-10-25	20.3900	20.3900	20.3700	20.4125	+0.012%	1,962	+4.201%
2023-10-24	20.3800	20.3800	20.3800	20.4100	-0.073%	590	+4.214%
2023-10-18	20.4400	20.4400	20.4400	20.4250	-0.342%	65	+4.137%
2023-10-10	20.4650	20.4650	20.4500	20.4950	+0.416%	1,027	+3.781%
2023-10-02	20.3900	20.3900	20.3900	20.4100	-0.305%	290	+4.214%
2023-09-29	20.4750	20.4750	20.4750	20.4725	-0.450%	297	+3.895%
2023-09-15	20.5700	20.5700	20.5250	20.5650	+0.183%	168	+3.428%
2023-09-14	20.4850	20.5350	20.4850	20.5275	+0.256%	26	+3.617%
2023-09-11	20.4450	20.4450	20.4450	20.4750	+0.800%	14	+3.883%
2023-09-08	20.3100	20.3100	20.2650	20.3125	-1.144%	758	+4.714%
2023-09-04	20.5450	20.5650	20.5450	20.5475	-0.327%	126	+3.516%
2023-09-01	20.6250	20.6650	20.6100	20.6150	+0.402%	782	+3.177%
2023-08-30	20.5200	20.5250	20.5200	20.5325	-0.158%	3,265	+3.592%
2023-08-25	20.5700	20.5700	20.5700	20.5650	-0.267%	168	+3.428%
2023-08-24	20.6150	20.6150	20.6150	20.6200	-0.865%	71	+3.152%
2023-08-16	20.8000	20.8000	20.8000	20.8000	0.000%	71	+2.260%
2023-08-15	20.8050	20.8050	20.7800	20.8000	-0.716%	10,940	+2.260%
2023-08-08	20.9000	20.9000	20.9000	20.9500	-0.321%	89	+1.527%
2023-08-02	21.0450	21.0450	21.0450	21.0175	-0.202%	562	+1.201%
2023-07-24	21.0450	21.0600	21.0300	21.0600	-0.071%	25,330	+0.997%
2023-07-21	21.1200	21.1200	21.0550	21.0750	-0.012%	2,628	+0.925%
2023-07-20	21.1300	21.1350	21.1300	21.0775	+0.597%	1,760	+0.913%
2023-07-11	20.9400	20.9400	20.9350	20.9525	+0.673%	1,941	+1.515%
2023-07-06	20.9050	20.9050	20.9050	20.8125	-0.216%	115	+2.198%
2023-07-03	20.8800	20.8800	20.8800	20.8575	-0.370%	2,924	+1.978%
2023-06-22	20.9700	20.9700	20.9700	20.9350	-0.155%	1	+1.600%
2023-06-20	20.9600	20.9600	20.9600	20.9675	-0.309%	500	+1.443%
2023-06-19	21.0150	21.0150	21.0150	21.0325	-0.308%	287	+1.129%
2023-06-14	21.0750	21.0750	21.0750	21.0975	+0.178%	105	+0.818%
2023-06-13	21.0750	21.0750	21.0450	21.0600	-0.343%	984	+0.997%
2023-06-06	21.0750	21.0750	21.0750	21.1325	-0.611%	5,150	+0.651%
2023-06-02	21.2900	21.2900	21.2900	21.2625	+0.520%	92	+0.035%
2023-05-31	21.1050	21.1050	21.1050	21.1525	-0.189%	129	+0.555%
2023-05-30	21.1650	21.1650	21.1650	21.1925	-0.282%	1,366	+0.366%
2023-05-26	21.2400	21.2400	21.2400	21.2525	-0.223%	117	+0.082%
2023-05-23	21.2650	21.2650	21.2650	21.3000	-0.012%	229	-0.141%
2023-05-18	21.4100	21.4100	21.4100	21.3025	-1.434%	1,613	-0.153%
2023-05-10	21.6150	21.6150	21.6150	21.6125	-0.046%	292	-1.585%
2023-05-09	21.6750	21.6750	21.6750	21.6225	-0.242%	250	-1.630%
2023-05-03	21.6850	21.6850	21.6850	21.6750	+0.697%	1,157	-1.869%
2023-05-02	21.5250	21.5250	21.5250	21.5250	-0.497%	6	-1.185%
2023-04-28	21.5850	21.5850	21.5850	21.6325	-0.035%	46	-1.676%
2023-04-24	21.6750	21.6750	21.6750	21.6400	-0.138%	4	-1.710%
2023-04-19	21.6000	21.6450	21.6000	21.6700	-0.104%	263	-1.846%
2023-04-12	21.6450	21.6450	21.6450	21.6925	+0.521%	252	-1.948%
2023-04-11	21.5000	21.5000	21.4600	21.5800	-0.081%	170	-1.437%
2023-04-06	21.5800	21.6250	21.5800	21.5975	-0.093%	2,023	-1.516%
2023-04-05	21.6550	21.6550	21.6550	21.6175	-0.139%	60	-1.607%
2023-03-31	21.6100	21.6100	21.5500	21.6475	+0.255%	1,270	-1.744%
2023-03-29	21.5800	21.5800	21.5750	21.5925	-1.111%	1,116	-1.494%
2023-03-23	21.7300	21.7300	21.7300	21.8350	+0.924%	584	-2.588%
2023-03-22	21.5900	21.5900	21.5850	21.6350	+0.348%	295	-1.687%
2023-03-20	21.5600	21.5600	21.5600	21.5600	-0.012%	6	-1.345%
2023-03-17	21.5100	21.5150	21.5100	21.5625	+0.443%	3,429	-1.357%
2023-03-16	21.4550	21.4550	21.4550	21.4675	-0.163%	618	-0.920%
2023-03-15	21.5700	21.5700	21.5450	21.5025	-0.853%	1,444	-1.081%
2023-03-13	21.4600	21.4600	21.4600	21.6875	+0.849%	133	-1.925%
2023-03-03	21.4600	21.5050	21.4600	21.5050	+0.939%	189	-1.093%
2023-02-27	21.3050	21.3050	21.3050	21.3050	-1.309%	5	-0.164%
2023-02-17	21.5600	21.5600	21.5600	21.5875	-0.679%	212	-1.471%
2023-02-14	21.7750	21.8100	21.7350	21.7350	+0.115%	9,366	-2.139%
2023-02-13	21.7000	21.7000	21.7000	21.7100	-0.686%	200	-2.027%
2023-02-10	21.7400	21.8600	21.7400	21.8600	+0.241%	6,183	-2.699%
2023-02-09	21.7800	21.8800	21.7800	21.8075	+0.287%	1,148	-2.465%
2023-02-08	21.7450	21.7450	21.7450	21.7450	-1.895%	5,257	-2.184%
2023-02-07	22.1500	22.2050	22.1500	22.1650	+0.090%	2,361	-4.038%
2023-02-06	22.0650	22.1900	22.0650	22.1450	-0.326%	124	-3.951%
2023-01-31	22.3000	22.3000	22.3000	22.2175	+0.498%	112	-4.265%
2023-01-27	22.0900	22.1150	22.0900	22.1075	+0.238%	2,100	-3.788%
2023-01-25	22.0550	22.0550	22.0550	22.0550	-0.057%	508	-3.559%
2023-01-19	22.0500	22.0500	22.0500	22.0675	-0.305%	88	-3.614%
2023-01-18	22.0650	22.0650	22.0650	22.1350	-0.371%	102	-3.908%
2023-01-16	22.1850	22.1850	22.1850	22.2175	-0.448%	149	-4.265%
2023-01-13	22.3000	22.3250	22.1750	22.3175	+0.416%	1,832	-4.694%
2023-01-12	22.1950	22.1950	22.1950	22.2250	+0.384%	337	-4.297%
2023-01-11	22.1000	22.1000	22.0800	22.1400	+0.034%	2,693	-3.930%
2023-01-09	22.1150	22.1550	22.1150	22.1325	+1.852%	862	-3.897%
2023-01-05	21.7250	21.7250	21.6800	21.7300	+0.138%	400	-2.117%
2023-01-04	21.7350	21.8300	21.7350	21.7000	+1.142%	1,100	-1.982%
2022-12-29	21.4350	21.4350	21.4300	21.4550	+0.198%	516	-0.862%
2022-12-22	21.4550	21.4600	21.4550	21.4125	-0.198%	391	-0.665%
2022-12-13	21.3350	21.4650	21.3350	21.4550	+0.398%	1,360,908	-0.862%
2022-12-07	21.3550	21.3550	21.3550	21.3700	+0.778%	18	-0.468%
2022-12-02	21.3700	21.3700	21.3700	21.2050	+0.569%	10	+0.307%
2022-11-30	21.1500	21.1500	21.1050	21.0850	+1.762%	864	+0.877%
2022-11-28	20.7600	20.7600	20.7600	20.7200	-1.392%	66	+2.654%
2022-11-18	20.9700	20.9700	20.9500	21.0125	-0.178%	7,135	+1.225%
2022-11-16	21.0200	21.0750	21.0200	21.0500	-0.567%	368	+1.045%
2022-11-15	21.2250	21.2250	21.1600	21.1700	+0.118%	2,616	+0.472%
2022-11-14	21.1650	21.1650	21.1150	21.1450	+0.107%	2,711	+0.591%
2022-11-11	21.1250	21.1300	21.1250	21.1225	+0.859%	1,307	+0.698%
2022-11-10	20.9950	20.9950	20.9900	20.9425	+0.408%	2,053	+1.564%
2022-11-08	20.8750	20.8750	20.7450	20.8575	+0.470%	1,077	+1.978%
2022-11-07	20.8450	20.8450	20.7350	20.7600	-1.084%	299	+2.457%
2022-11-04	20.6150	20.9800	20.6150	20.9875	+1.869%	1,463	+1.346%
2022-11-02	20.6000	20.6000	20.6000	20.6025	-0.278%	16,585	+3.240%
2022-11-01	20.6800	20.6800	20.6800	20.6600	-0.816%	355	+2.953%
2022-10-27	20.8550	20.8550	20.8550	20.8300	-0.383%	300	+2.112%
2022-10-26	20.6850	20.8900	20.6850	20.9100	+1.320%	4,845	+1.722%
2022-10-25	20.5050	20.5050	20.4800	20.6375	-0.012%	794	+3.065%
2022-10-24	20.6750	20.6750	20.6150	20.6400	-0.817%	970	+3.052%
2022-10-21	20.7800	20.7800	20.7800	20.8100	-0.096%	1,835	+2.210%
2022-10-20	20.7600	20.7600	20.7350	20.8300	+0.422%	421	+2.112%
2022-10-19	20.8000	20.8000	20.8000	20.7425	-0.432%	1,267	+2.543%
2022-10-18	20.8650	20.8650	20.8050	20.8325	-0.454%	1,949	+2.100%
2022-10-17	20.9000	20.9000	20.9000	20.9275	+0.144%	229	+1.637%
2022-10-14	20.8900	20.9450	20.8700	20.8975	0.000%	1,012	+1.783%
2022-10-12	20.9250	20.9250	20.9250	20.8975	-0.191%	52	+1.783%
2022-10-11	20.9650	20.9650	20.9650	20.9375	-0.226%	256	+1.588%
2022-10-10	20.9700	20.9700	20.8700	20.9850	-0.474%	1,166	+1.358%
2022-10-07	21.1500	21.1500	21.1500	21.0850	-0.366%	46	+0.877%
2022-10-06	21.1900	21.1900	21.1900	21.1625	-0.377%	11	+0.508%
2022-10-04	21.1850	21.2500	21.1850	21.2425	+0.616%	524	+0.129%
2022-10-03	21.0900	21.1150	20.8400	21.1125	+0.572%	1,741	+0.746%
2022-09-30	21.0300	21.0300	21.0300	20.9925	-0.261%	635	+1.322%
2022-09-29	20.6900	21.0000	20.6900	21.0475	+1.129%	2,495	+1.057%
2022-09-28	20.7250	20.8250	20.7250	20.8125	-0.395%	1,812	+2.198%
2022-09-27	20.8500	20.8950	20.8500	20.8950	-0.286%	2,424	+1.795%
2022-09-26	20.9800	20.9800	20.9800	20.9550	-1.074%	340	+1.503%
2022-09-22	21.1900	21.2300	21.1650	21.1825	-0.446%	5,732	+0.413%
2022-09-21	21.2750	21.2750	21.2650	21.2775	-0.375%	15,854	-0.035%
2022-09-20	21.3700	21.4000	21.3300	21.3575	-0.257%	17,714	-0.410%
2022-09-16	21.3400	21.3400	21.3400	21.4125	+0.023%	269	-0.665%
2022-09-15	21.4850	21.4850	21.4850	21.4075	-0.488%	605	-0.642%
2022-09-14	21.4900	21.4900	21.4900	21.5125	-0.255%	439	-1.127%
2022-09-13	21.5150	21.6050	21.4350	21.5675	-0.633%	21,136	-1.379%
2022-09-12	21.6800	21.6800	21.6750	21.7050	+0.196%	1,025	-2.004%
2022-09-09	21.7100	21.7100	21.7100	21.6625	+0.569%	233	-1.812%
2022-09-07	21.5700	21.5700	21.5100	21.5400	+0.093%	356	-1.253%
2022-09-06	21.5800	21.6950	21.4850	21.5200	-0.727%	8,852	-1.162%
2022-09-05	21.6300	21.6300	21.6300	21.6775	-0.046%	2,344	-1.880%
2022-08-30	21.7050	21.8150	21.5700	21.6875	-0.573%	4,636	-1.925%
2022-08-26	21.8800	21.8800	21.8800	21.8125	-0.274%	65	-2.487%
2022-08-24	21.8250	21.8250	21.8250	21.8725	-0.421%	221	-2.755%
2022-08-23	21.9000	21.9000	21.8000	21.9650	+0.320%	1,223	-3.164%
2022-08-22	21.9250	21.9250	21.8950	21.8950	-0.466%	4,300	-2.855%
2022-08-19	22.0500	22.0500	22.0500	21.9975	-0.441%	28	-3.307%
2022-08-16	22.1850	22.2300	21.9550	22.0950	-0.663%	2,999	-3.734%
2022-08-15	22.2350	22.2350	22.2350	22.2425	+0.067%	308	-4.372%
2022-08-12	22.2400	22.2400	22.0450	22.2275	-0.034%	5,248	-4.308%
2022-08-11	22.2300	22.2500	22.1950	22.2350	-0.101%	7,645	-4.340%
2022-08-10	22.3450	22.3450	22.3450	22.2575	-0.946%	51	-4.437%
2022-08-09	22.4750	22.6050	22.4750	22.4700	+0.089%	879	-5.340%
2022-08-08	22.4900	22.4900	22.4200	22.4500	-0.045%	871	-5.256%
2022-08-05	22.4700	22.4700	22.4700	22.4600	+0.089%	695	-5.298%
2022-08-02	22.4200	22.4650	22.4200	22.4400	-0.222%	988	-5.214%
2022-07-29	22.4650	22.4950	22.4400	22.4900	+0.245%	10,358	-5.425%
2022-07-28	22.4750	22.4750	22.4750	22.4350	+0.179%	65	-5.193%
2022-07-27	22.4350	22.4350	22.3850	22.3950	-0.056%	522	-5.023%
2022-07-22	22.3250	22.3400	22.3250	22.4075	+0.302%	385	-5.076%
2022-07-21	22.3300	22.3300	22.3300	22.3400	-0.101%	190	-4.790%
2022-07-20	22.3350	22.3350	22.3350	22.3625	-0.123%	153	-4.885%
2022-07-19	22.3750	22.3750	22.3600	22.3900	-0.078%	2,565	-5.002%
2022-07-18	22.3800	22.3850	22.3800	22.4075	+0.257%	93	-5.076%
2022-07-15	22.3100	22.3700	22.3100	22.3500	+0.022%	710	-4.832%
2022-07-14	22.3600	22.4450	22.2750	22.3450	-0.700%	9,323	-4.811%
2022-07-13	22.4000	22.4000	22.3850	22.5025	+0.413%	291	-5.477%
2022-07-12	22.3800	22.4600	22.3800	22.4100	-0.100%	1,579	-5.087%
2022-07-08	22.3900	22.4600	22.3800	22.4325	-0.167%	1,176	-5.182%
2022-07-07	22.4700	22.4700	22.4700	22.4700	+0.201%	2,749	-5.340%
2022-07-06	22.4300	22.5550	22.3850	22.4250	+0.336%	4,921	-5.151%
2022-07-05	22.4450	22.4450	22.3900	22.3500	-0.401%	510	-4.832%
2022-07-04	22.4400	22.4950	22.4400	22.4400	-0.078%	722	-5.214%
2022-07-01	22.4750	22.4750	22.4750	22.4575	-0.056%	1,235	-5.288%
2022-06-30	22.4600	22.4600	22.4600	22.4700	-0.011%	1,037	-5.340%
2022-06-29	22.3500	22.5050	22.3500	22.4725	+0.514%	3,037	-5.351%
2022-06-28	22.5000	22.5000	22.3250	22.3575	-0.390%	9,573	-4.864%
2022-06-27	22.4450	22.4450	22.4450	22.4450	-0.222%	85	-5.235%
2022-06-24	22.4600	22.5000	22.4600	22.4950	+0.100%	301	-5.446%
2022-06-23	22.4550	22.4550	22.4550	22.4725	+0.100%	300	-5.351%
2022-06-22	22.4000	22.4450	22.4000	22.4500	-0.267%	495	-5.256%
2022-06-21	22.5150	22.5150	22.4750	22.5100	+0.067%	425	-5.509%
2022-06-20	22.5250	22.6300	22.4650	22.4950	+0.514%	1,020	-5.446%
2022-06-17	22.5700	22.5700	22.4150	22.3800	-0.278%	746	-4.960%
2022-06-16	22.3650	22.4150	22.3200	22.4425	+0.145%	2,821	-5.224%
2022-06-15	22.2550	22.2550	22.2550	22.4100	+0.426%	131	-5.087%
2022-06-14	22.3150	22.4350	22.3150	22.3150	+0.112%	1,694	-4.683%
2022-06-13	22.4100	22.5050	22.3350	22.2900	-0.977%	6,644	-4.576%
2022-06-08	22.5350	22.6200	22.5350	22.5100	-0.133%	456	-5.509%
2022-06-07	22.5350	22.5350	22.5350	22.5400	-0.199%	7,697	-5.634%
2022-06-06	22.6400	22.6400	22.5800	22.5850	+0.355%	187	-5.822%
2022-06-01	22.4850	22.4900	22.4850	22.5050	-0.155%	78	-5.488%
2022-05-31	22.7350	22.7350	22.5700	22.5400	-0.199%	369	-5.634%
2022-05-30	22.5000	22.6100	22.5000	22.5850	+0.512%	2,475	-5.822%
2022-05-27	22.3850	22.5100	22.3050	22.4700	+0.740%	830	-5.340%
2022-05-26	22.4300	22.4350	22.3050	22.3050	-0.734%	1,130	-4.640%
2022-05-25	22.5600	22.5600	22.5450	22.4700	-0.399%	380	-5.340%
2022-05-24	22.5600	22.5600	22.5000	22.5600	-0.111%	753	-5.718%
2022-05-23	22.5300	22.5550	22.5300	22.5850	+0.848%	2,262	-5.822%
2022-05-19	22.1750	22.1750	22.1500	22.3950	+0.640%	1,988	-5.023%
2022-05-18	22.2750	22.2950	22.2750	22.2525	+0.056%	1,549	-4.415%
2022-05-17	22.2150	22.3000	22.1800	22.2400	+0.896%	7,901	-4.362%
2022-05-16	22.0700	22.0700	22.0700	22.0425	-0.011%	305	-3.505%
2022-05-13	22.0150	22.1000	22.0150	22.0450	-0.159%	1,172	-3.516%
2022-05-12	22.0400	22.1250	22.0400	22.0800	-0.786%	1,522	-3.668%
2022-05-11	22.2700	22.2700	22.2700	22.2550	+0.225%	300	-4.426%
2022-05-10	22.2450	22.2450	22.2450	22.2050	+0.180%	1,484	-4.211%
2022-05-09	22.2200	22.2400	22.1950	22.1650	-0.783%	986	-4.038%
2022-05-06	22.3250	22.4000	22.2450	22.3400	-0.534%	34,065	-4.790%
2022-05-05	22.6750	22.7650	22.5750	22.4600	-0.575%	6,968	-5.298%
2022-05-04	22.5900	22.6200	22.4950	22.5900	-0.155%	1,333	-5.843%
2022-05-03	22.4650	22.6000	22.4650	22.6250	+0.166%	5,840	-5.989%
2022-04-29	22.5950	22.5950	22.5950	22.5875	+0.177%	421	-5.833%
2022-04-28	22.7750	22.8150	22.4600	22.5475	-1.194%	1,335	-5.666%
2022-04-27	23.1100	23.1100	22.8350	22.8200	-2.572%	1,594	-6.792%
2022-04-26	23.4500	23.4800	23.4500	23.4225	-0.032%	846	-9.190%
2022-04-25	23.4000	23.4000	23.4000	23.4300	-0.720%	1,376,824	-9.219%
2022-04-22	23.7200	23.7200	23.5300	23.6000	-1.141%	3,438	-9.873%
2022-04-21	23.8800	23.9800	23.7850	23.8725	-0.272%	1,828	-10.902%
2022-04-20	24.0100	24.0100	23.9150	23.9375	-0.468%	751	-11.144%
2022-04-19	24.0450	24.0600	23.9200	24.0500	-0.445%	9,920	-11.559%
2022-04-14	24.1650	24.1650	24.1600	24.1575	-0.093%	1,191	-11.953%
2022-04-13	24.1600	24.1600	24.1600	24.1800	+0.010%	77	-12.035%
2022-04-12	24.1200	24.3150	24.1200	24.1775	+0.238%	2,580	-12.026%
2022-04-11	24.1400	24.1550	24.1100	24.1200	-0.341%	4,782	-11.816%
2022-04-08	24.2300	24.2550	24.2300	24.2025	-0.113%	519	-12.117%
2022-04-07	24.3700	24.3700	24.2050	24.2300	+0.342%	1,760	-12.216%
2022-04-05	24.1800	24.1800	24.1800	24.1475	-0.052%	216	-11.916%
2022-04-04	24.1350	24.1600	24.0950	24.1600	+0.083%	9,899	-11.962%
2022-04-01	24.2000	24.2000	23.9700	24.1400	-0.495%	4,666	-11.889%
2022-03-31	24.2000	24.3100	24.2000	24.2600	+0.258%	15,488	-12.325%
2022-03-30	24.1550	24.2300	24.0400	24.1975	+0.197%	11,433	-12.098%
2022-03-29	24.2150	24.2150	24.2150	24.1500	+0.135%	621	-11.925%
2022-03-28	24.0800	24.0800	24.0800	24.1175	-0.031%	135	-11.807%
2022-03-24	24.1250	24.1400	24.1250	24.1250	+0.218%	6,535	-11.834%
2022-03-23	24.0600	24.0600	24.0600	24.0725	-0.145%	187	-11.642%
2022-03-22	24.1300	24.2750	24.1300	24.1075	-0.197%	5,660	-11.770%
2022-03-21	24.1750	24.2150	24.1750	24.1550	+0.021%	2,305	-11.944%
2022-03-18	24.1800	24.3050	24.1800	24.1500	-0.083%	1,842	-11.925%
2022-03-17	24.2050	24.2050	24.1050	24.1700	+0.072%	2,514	-11.998%
2022-03-16	24.1400	24.1750	24.0900	24.1525	+0.698%	1,807	-11.935%
2022-03-15	23.9450	24.0150	23.9450	23.9850	-0.776%	4,655	-11.320%
2022-03-14	24.2000	24.2250	24.1850	24.1725	-0.453%	41,057	-12.007%
2022-03-09	24.2700	24.2700	24.2050	24.2825	-0.031%	2,396	-12.406%
2022-03-08	24.3050	24.3250	24.2550	24.2900	-0.062%	1,266	-12.433%
2022-03-07	24.2750	24.3000	24.1050	24.3050	+0.165%	3,753	-12.487%
2022-03-04	24.3350	24.3350	24.0950	24.2650	+0.289%	1,853	-12.343%
2022-03-03	24.0300	24.2300	24.0300	24.1950	-0.494%	128,011	-12.089%
2022-02-25	24.4900	24.4900	24.4900	24.3150	+0.124%	179	-12.523%
2022-02-23	24.2750	24.2750	24.2750	24.2850	+0.248%	1,366	-12.415%
2022-02-22	24.2550	24.3150	24.2550	24.2250	-0.432%	2,000	-12.198%
2022-02-16	24.3000	24.3000	24.2050	24.3300	+0.258%	848	-12.577%
2022-02-15	24.3250	24.3450	24.2350	24.2675	+0.196%	2,701	-12.352%
2022-02-14	24.1900	24.1950	24.1850	24.2200	-0.113%	2,264	-12.180%
2022-02-11	24.1750	24.1750	24.1750	24.2475	0.000%	1,576	-12.280%
2022-02-09	23.7600	24.2800	23.7600	24.2475	+0.010%	5,455	-12.280%
2022-02-07	24.2150	24.2150	24.2150	24.2450	-0.031%	136	-12.271%
2022-02-04	24.2100	24.2100	24.2100	24.2525	-0.154%	560	-12.298%
2022-02-03	24.2000	24.2000	24.2000	24.2900	+0.051%	317	-12.433%
2022-02-02	24.2600	24.2600	24.2350	24.2775	+0.165%	4,223	-12.388%
2022-02-01	24.2550	24.3250	24.2550	24.2375	-0.082%	644	-12.243%
2022-01-28	24.2850	24.2900	24.2850	24.2575	+0.186%	46,073	-12.316%
2022-01-27	24.2200	24.2950	24.2200	24.2125	-0.718%	150,144	-12.153%
2022-01-26	24.3450	24.3450	24.3450	24.3875	+0.072%	300	-12.783%
2022-01-25	24.3400	24.3400	24.2800	24.3700	-0.154%	159,832	-12.721%
2022-01-24	24.3100	24.3950	24.3100	24.4075	-0.072%	2,786	-12.855%
2022-01-21	24.2600	24.4250	24.2000	24.4250	+0.494%	6,596	-12.917%
2022-01-20	24.3800	24.3800	24.3350	24.3050	+0.196%	2	-12.487%
2022-01-19	24.2900	24.2900	24.2900	24.2575	+0.289%	53	-12.316%
2022-01-18	24.1550	24.1550	24.1550	24.1875	+0.332%	71	-12.062%
2022-01-13	24.1000	24.2150	24.0000	24.1075	+0.479%	4,475	-11.770%
2022-01-10	24.0300	24.0400	23.9150	23.9925	+0.167%	2,387	-11.347%
2022-01-07	23.9350	23.9350	23.8900	23.9525	-0.281%	1,447	-11.199%
2022-01-06	23.9850	24.0200	23.9850	24.0200	-0.010%	5,417	-11.449%
2022-01-05	24.0400	24.1000	24.0400	24.0225	-0.125%	656	-11.458%
2022-01-04	24.0200	24.1050	23.9700	24.0525	+0.156%	3,781	-11.568%
2021-12-31	23.9150	24.0200	23.8950	24.0150	+0.209%	67,020	-11.430%
2021-12-30	24.0050	24.0050	24.0050	23.9650	+0.146%	773	-11.246%
2021-12-23	23.9200	23.9200	23.9200	23.9300	+0.209%	300	-11.116%
2021-12-22	23.8400	23.8400	23.8400	23.8800	+0.021%	100	-10.930%
2021-12-20	23.8850	23.8850	23.8850	23.8750	-0.063%	861	-10.911%
2021-12-17	23.7950	23.9450	23.7900	23.8900	-0.146%	2,216	-10.967%
2021-12-15	23.9400	23.9400	23.9400	23.9250	+0.388%	138	-11.097%
2021-12-09	23.9850	23.9850	23.8800	23.8325	-0.021%	1,010	-10.752%
2021-12-02	23.8000	23.9300	23.8000	23.8375	+0.464%	4,314	-10.771%
2021-11-29	23.7150	23.7450	23.6950	23.7275	-0.063%	3,652	-10.357%
2021-11-26	23.8450	23.8450	23.7000	23.7425	-0.032%	985	-10.414%
2021-11-25	23.7350	23.8350	23.7300	23.7500	+0.169%	9,653	-10.442%
2021-11-24	23.7450	23.7450	23.6500	23.7100	-0.084%	5,746	-10.291%
2021-11-23	23.7600	23.8200	23.7600	23.7300	-0.095%	6,317	-10.367%
2021-11-22	23.7950	23.7950	23.7250	23.7525	+0.179%	1,379	-10.452%
2021-11-19	23.7400	23.7400	23.7300	23.7100	-0.252%	832	-10.291%
2021-11-18	23.8150	23.8150	23.7800	23.7700	+0.232%	4,125	-10.517%
2021-11-15	23.8050	23.8050	23.7150	23.7150	-0.284%	4,940	-10.310%
2021-11-12	23.7900	23.7900	23.7900	23.7825	+0.211%	1,316	-10.564%
2021-11-10	23.7800	23.7800	23.7200	23.7325	+0.011%	916	-10.376%
2021-11-09	23.7600	23.7600	23.7600	23.7300	+0.137%	500	-10.367%
2021-11-08	23.6750	23.6750	23.6750	23.6975	+0.074%	301	-10.244%
2021-11-05	23.6000	23.6000	23.6000	23.6800	+0.085%	116	-10.177%
2021-11-04	23.7050	23.7050	23.6650	23.6600	+0.095%	100,954	-10.101%
2021-11-03	23.6650	23.6650	23.6650	23.6375	0.000%	1,659	-10.016%
2021-11-01	23.6700	23.7150	23.6500	23.6375	+0.297%	9,318	-10.016%
2021-10-29	23.5350	23.5350	23.5350	23.5675	-0.264%	305	-9.749%
2021-10-28	23.6200	23.6900	23.6200	23.6300	+0.074%	21,875	-9.987%
2021-10-27	23.6200	23.6200	23.5850	23.6125	-0.159%	568	-9.921%
2021-10-26	23.6950	23.7000	23.6750	23.6500	+0.095%	1,690	-10.063%
2021-10-25	23.6600	23.6800	23.5900	23.6275	-0.042%	3,526	-9.978%
2021-10-22	23.5450	23.5450	23.5450	23.6375	+0.074%	1,647	-10.016%
2021-10-21	23.6700	23.6700	23.6200	23.6200	0.000%	6,806	-9.949%
2021-10-20	23.6450	23.6450	23.6200	23.6200	-0.295%	3,865	-9.949%
2021-10-19	23.6950	23.6950	23.6450	23.6900	+0.809%	4,779	-10.215%

.dark-mode .XhHn6J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XhHn6J{ color: #333333; background-color: white; border: 2px solid #333333; }CGBX CHINA GOVERNMENT BONDstock LSE

CGB
X CHINA GOVERNMENT BOND
stock LSE