Singapore markets closed
Straits Times Index
3,314.05 +0.57 (+0.02%) S&P 500
5,322.13 +18.86 (+0.36%) Dow
40,051.48 +47.89 (+0.12%) Nasdaq
16,787.87 +101.90 (+0.61%) Bitcoin USD
66,960.97 +24.10 (+0.04%) CMC Crypto 200
1,363.96 +9.54 (+0.70%)
China Universal MA ZY Interval Bal C (0P0001CAAS.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 04:00AM CST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 1.3991 | 1.3991 | 1.3991 | 1.3991 | 1.3991 | - |
| 16 May 2024 | 1.3986 | 1.3986 | 1.3986 | 1.3986 | 1.3986 | - |
| 15 May 2024 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | - |
| 14 May 2024 | 1.4051 | 1.4051 | 1.4051 | 1.4051 | 1.4051 | - |
| 13 May 2024 | 1.4017 | 1.4017 | 1.4017 | 1.4017 | 1.4017 | - |
| 10 May 2024 | 1.4002 | 1.4002 | 1.4002 | 1.4002 | 1.4002 | - |
| 09 May 2024 | 1.4022 | 1.4022 | 1.4022 | 1.4022 | 1.4022 | - |
| 08 May 2024 | 1.4001 | 1.4001 | 1.4001 | 1.4001 | 1.4001 | - |
| 07 May 2024 | 1.4037 | 1.4037 | 1.4037 | 1.4037 | 1.4037 | - |
| 06 May 2024 | 1.4026 | 1.4026 | 1.4026 | 1.4026 | 1.4026 | - |
| 30 Apr 2024 | 1.3926 | 1.3926 | 1.3926 | 1.3926 | 1.3926 | - |
| 29 Apr 2024 | 1.3867 | 1.3867 | 1.3867 | 1.3867 | 1.3867 | - |
| 26 Apr 2024 | 1.3869 | 1.3869 | 1.3869 | 1.3869 | 1.3869 | - |
| 25 Apr 2024 | 1.3834 | 1.3834 | 1.3834 | 1.3834 | 1.3834 | - |
| 24 Apr 2024 | 1.3862 | 1.3862 | 1.3862 | 1.3862 | 1.3862 | - |
| 23 Apr 2024 | 1.3894 | 1.3894 | 1.3894 | 1.3894 | 1.3894 | - |
| 22 Apr 2024 | 1.3849 | 1.3849 | 1.3849 | 1.3849 | 1.3849 | - |
| 19 Apr 2024 | 1.3797 | 1.3797 | 1.3797 | 1.3797 | 1.3797 | - |
| 18 Apr 2024 | 1.3778 | 1.3778 | 1.3778 | 1.3778 | 1.3778 | - |
| 17 Apr 2024 | 1.3763 | 1.3763 | 1.3763 | 1.3763 | 1.3763 | - |
| 16 Apr 2024 | 1.3759 | 1.3759 | 1.3759 | 1.3759 | 1.3759 | - |
| 15 Apr 2024 | 1.3825 | 1.3825 | 1.3825 | 1.3825 | 1.3825 | - |
| 12 Apr 2024 | 1.3757 | 1.3757 | 1.3757 | 1.3757 | 1.3757 | - |
| 11 Apr 2024 | 1.3762 | 1.3762 | 1.3762 | 1.3762 | 1.3762 | - |
| 10 Apr 2024 | 1.3734 | 1.3734 | 1.3734 | 1.3734 | 1.3734 | - |
| 09 Apr 2024 | 1.3766 | 1.3766 | 1.3766 | 1.3766 | 1.3766 | - |
| 08 Apr 2024 | 1.3733 | 1.3733 | 1.3733 | 1.3733 | 1.3733 | - |
| 03 Apr 2024 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | - |
| 02 Apr 2024 | 1.3788 | 1.3788 | 1.3788 | 1.3788 | 1.3788 | - |
| 01 Apr 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
| 29 Mar 2024 | 1.3731 | 1.3731 | 1.3731 | 1.3731 | 1.3731 | - |
| 28 Mar 2024 | 1.3694 | 1.3694 | 1.3694 | 1.3694 | 1.3694 | - |
| 27 Mar 2024 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
| 26 Mar 2024 | 1.3691 | 1.3691 | 1.3691 | 1.3691 | 1.3691 | - |
| 25 Mar 2024 | 1.3691 | 1.3691 | 1.3691 | 1.3691 | 1.3691 | - |
| 22 Mar 2024 | 1.3705 | 1.3705 | 1.3705 | 1.3705 | 1.3705 | - |
| 21 Mar 2024 | 1.3741 | 1.3741 | 1.3741 | 1.3741 | 1.3741 | - |
| 20 Mar 2024 | 1.3747 | 1.3747 | 1.3747 | 1.3747 | 1.3747 | - |
| 19 Mar 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 18 Mar 2024 | 1.3747 | 1.3747 | 1.3747 | 1.3747 | 1.3747 | - |
| 15 Mar 2024 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | - |
| 14 Mar 2024 | 1.3688 | 1.3688 | 1.3688 | 1.3688 | 1.3688 | - |
| 13 Mar 2024 | 1.3697 | 1.3697 | 1.3697 | 1.3697 | 1.3697 | - |
| 12 Mar 2024 | 1.3723 | 1.3723 | 1.3723 | 1.3723 | 1.3723 | - |
| 11 Mar 2024 | 1.3735 | 1.3735 | 1.3735 | 1.3735 | 1.3735 | - |
| 08 Mar 2024 | 1.3688 | 1.3688 | 1.3688 | 1.3688 | 1.3688 | - |
| 07 Mar 2024 | 1.3671 | 1.3671 | 1.3671 | 1.3671 | 1.3671 | - |
| 06 Mar 2024 | 1.3685 | 1.3685 | 1.3685 | 1.3685 | 1.3685 | - |
| 05 Mar 2024 | 1.3695 | 1.3695 | 1.3695 | 1.3695 | 1.3695 | - |
| 04 Mar 2024 | 1.3702 | 1.3702 | 1.3702 | 1.3702 | 1.3702 | - |
| 01 Mar 2024 | 1.3639 | 1.3639 | 1.3639 | 1.3639 | 1.3639 | - |
| 29 Feb 2024 | 1.3645 | 1.3645 | 1.3645 | 1.3645 | 1.3645 | - |
| 28 Feb 2024 | 1.3582 | 1.3582 | 1.3582 | 1.3582 | 1.3582 | - |
| 27 Feb 2024 | 1.3663 | 1.3663 | 1.3663 | 1.3663 | 1.3663 | - |
| 26 Feb 2024 | 1.3635 | 1.3635 | 1.3635 | 1.3635 | 1.3635 | - |
| 23 Feb 2024 | 1.3624 | 1.3624 | 1.3624 | 1.3624 | 1.3624 | - |
| 22 Feb 2024 | 1.3626 | 1.3626 | 1.3626 | 1.3626 | 1.3626 | - |
| 21 Feb 2024 | 1.3617 | 1.3617 | 1.3617 | 1.3617 | 1.3617 | - |
| 20 Feb 2024 | 1.3593 | 1.3593 | 1.3593 | 1.3593 | 1.3593 | - |
| 19 Feb 2024 | 1.3595 | 1.3595 | 1.3595 | 1.3595 | 1.3595 | - |
| 08 Feb 2024 | 1.3594 | 1.3594 | 1.3594 | 1.3594 | 1.3594 | - |
| 07 Feb 2024 | 1.3572 | 1.3572 | 1.3572 | 1.3572 | 1.3572 | - |
| 06 Feb 2024 | 1.3485 | 1.3485 | 1.3485 | 1.3485 | 1.3485 | - |
| 05 Feb 2024 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | - |
| 02 Feb 2024 | 1.3326 | 1.3326 | 1.3326 | 1.3326 | 1.3326 | - |
| 01 Feb 2024 | 1.3373 | 1.3373 | 1.3373 | 1.3373 | 1.3373 | - |
| 31 Jan 2024 | 1.3406 | 1.3406 | 1.3406 | 1.3406 | 1.3406 | - |
| 30 Jan 2024 | 1.3469 | 1.3469 | 1.3469 | 1.3469 | 1.3469 | - |
| 29 Jan 2024 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | - |
| 26 Jan 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| 25 Jan 2024 | 1.3589 | 1.3589 | 1.3589 | 1.3589 | 1.3589 | - |
| 24 Jan 2024 | 1.3549 | 1.3549 | 1.3549 | 1.3549 | 1.3549 | - |
| 23 Jan 2024 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | - |
| 22 Jan 2024 | 1.3546 | 1.3546 | 1.3546 | 1.3546 | 1.3546 | - |
| 19 Jan 2024 | 1.3672 | 1.3672 | 1.3672 | 1.3672 | 1.3672 | - |
| 18 Jan 2024 | 1.3651 | 1.3651 | 1.3651 | 1.3651 | 1.3651 | - |
| 17 Jan 2024 | 1.3668 | 1.3668 | 1.3668 | 1.3668 | 1.3668 | - |
| 16 Jan 2024 | 1.3652 | 1.3652 | 1.3652 | 1.3652 | 1.3652 | - |
| 15 Jan 2024 | 1.3659 | 1.3659 | 1.3659 | 1.3659 | 1.3659 | - |
| 12 Jan 2024 | 1.3578 | 1.3578 | 1.3578 | 1.3578 | 1.3578 | - |
| 11 Jan 2024 | 1.3553 | 1.3553 | 1.3553 | 1.3553 | 1.3553 | - |
| 10 Jan 2024 | 1.3521 | 1.3521 | 1.3521 | 1.3521 | 1.3521 | - |
| 09 Jan 2024 | 1.3553 | 1.3553 | 1.3553 | 1.3553 | 1.3553 | - |
| 08 Jan 2024 | 1.3502 | 1.3502 | 1.3502 | 1.3502 | 1.3502 | - |
| 05 Jan 2024 | 1.3545 | 1.3545 | 1.3545 | 1.3545 | 1.3545 | - |
| 04 Jan 2024 | 1.3581 | 1.3581 | 1.3581 | 1.3581 | 1.3581 | - |
| 03 Jan 2024 | 1.3586 | 1.3586 | 1.3586 | 1.3586 | 1.3586 | - |
| 02 Jan 2024 | 1.3602 | 1.3602 | 1.3602 | 1.3602 | 1.3602 | - |
| 29 Dec 2023 | 1.3595 | 1.3595 | 1.3595 | 1.3595 | 1.3595 | - |
| 28 Dec 2023 | 1.3544 | 1.3544 | 1.3544 | 1.3544 | 1.3544 | - |
| 27 Dec 2023 | 1.3527 | 1.3527 | 1.3527 | 1.3527 | 1.3527 | - |
| 26 Dec 2023 | 1.3473 | 1.3473 | 1.3473 | 1.3473 | 1.3473 | - |
| 25 Dec 2023 | 1.3494 | 1.3494 | 1.3494 | 1.3494 | 1.3494 | - |
| 22 Dec 2023 | 1.3479 | 1.3479 | 1.3479 | 1.3479 | 1.3479 | - |
| 21 Dec 2023 | 1.3489 | 1.3489 | 1.3489 | 1.3489 | 1.3489 | - |
| 20 Dec 2023 | 1.3472 | 1.3472 | 1.3472 | 1.3472 | 1.3472 | - |
| 19 Dec 2023 | 1.3492 | 1.3492 | 1.3492 | 1.3492 | 1.3492 | - |
| 18 Dec 2023 | 1.3494 | 1.3494 | 1.3494 | 1.3494 | 1.3494 | - |
| 15 Dec 2023 | 1.3468 | 1.3468 | 1.3468 | 1.3468 | 1.3468 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.