Singapore markets close in 4 hours 25 minutes
Straits Times Index
3,344.82 +14.01 (+0.42%) Nikkei
38,632.98 -70.53 (-0.18%) Hang Seng
18,399.04 -77.76 (-0.42%) FTSE 100
8,285.34 +38.39 (+0.47%) Bitcoin USD
71,189.25 +179.21 (+0.25%) CMC Crypto 200
1,483.08 -41.73 (-2.74%)
MS Fengyu 63M Rolling Bond (0P0001KFCS.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 04:00AM CST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | - |
| 04 Jun 2024 | 1.0444 | 1.0444 | 1.0444 | 1.0444 | 1.0444 | - |
| 03 Jun 2024 | 1.0442 | 1.0442 | 1.0442 | 1.0442 | 1.0442 | - |
| 31 May 2024 | 1.0439 | 1.0439 | 1.0439 | 1.0439 | 1.0439 | - |
| 30 May 2024 | 1.0438 | 1.0438 | 1.0438 | 1.0438 | 1.0438 | - |
| 29 May 2024 | 1.0437 | 1.0437 | 1.0437 | 1.0437 | 1.0437 | - |
| 28 May 2024 | 1.0436 | 1.0436 | 1.0436 | 1.0436 | 1.0436 | - |
| 27 May 2024 | 1.0435 | 1.0435 | 1.0435 | 1.0435 | 1.0435 | - |
| 24 May 2024 | 1.0431 | 1.0431 | 1.0431 | 1.0431 | 1.0431 | - |
| 23 May 2024 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | - |
| 22 May 2024 | 1.0429 | 1.0429 | 1.0429 | 1.0429 | 1.0429 | - |
| 21 May 2024 | 1.0428 | 1.0428 | 1.0428 | 1.0428 | 1.0428 | - |
| 20 May 2024 | 1.0427 | 1.0427 | 1.0427 | 1.0427 | 1.0427 | - |
| 17 May 2024 | 1.0424 | 1.0424 | 1.0424 | 1.0424 | 1.0424 | - |
| 16 May 2024 | 1.0423 | 1.0423 | 1.0423 | 1.0423 | 1.0423 | - |
| 15 May 2024 | 1.0421 | 1.0421 | 1.0421 | 1.0421 | 1.0421 | - |
| 14 May 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
| 13 May 2024 | 1.0419 | 1.0419 | 1.0419 | 1.0419 | 1.0419 | - |
| 10 May 2024 | 1.0416 | 1.0416 | 1.0416 | 1.0416 | 1.0416 | - |
| 09 May 2024 | 1.0415 | 1.0415 | 1.0415 | 1.0415 | 1.0415 | - |
| 08 May 2024 | 1.0414 | 1.0414 | 1.0414 | 1.0414 | 1.0414 | - |
| 07 May 2024 | 1.0413 | 1.0413 | 1.0413 | 1.0413 | 1.0413 | - |
| 06 May 2024 | 1.0412 | 1.0412 | 1.0412 | 1.0412 | 1.0412 | - |
| 30 Apr 2024 | 1.0405 | 1.0405 | 1.0405 | 1.0405 | 1.0405 | - |
| 29 Apr 2024 | 1.0404 | 1.0404 | 1.0404 | 1.0404 | 1.0404 | - |
| 26 Apr 2024 | 1.0401 | 1.0401 | 1.0401 | 1.0401 | 1.0401 | - |
| 25 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 24 Apr 2024 | 1.0399 | 1.0399 | 1.0399 | 1.0399 | 1.0399 | - |
| 23 Apr 2024 | 1.0397 | 1.0397 | 1.0397 | 1.0397 | 1.0397 | - |
| 22 Apr 2024 | 1.0396 | 1.0396 | 1.0396 | 1.0396 | 1.0396 | - |
| 19 Apr 2024 | 1.0393 | 1.0393 | 1.0393 | 1.0393 | 1.0393 | - |
| 18 Apr 2024 | 1.0392 | 1.0392 | 1.0392 | 1.0392 | 1.0392 | - |
| 17 Apr 2024 | 1.0391 | 1.0391 | 1.0391 | 1.0391 | 1.0391 | - |
| 16 Apr 2024 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | - |
| 15 Apr 2024 | 1.0389 | 1.0389 | 1.0389 | 1.0389 | 1.0389 | - |
| 12 Apr 2024 | 1.0385 | 1.0385 | 1.0385 | 1.0385 | 1.0385 | - |
| 11 Apr 2024 | 1.0384 | 1.0384 | 1.0384 | 1.0384 | 1.0384 | - |
| 10 Apr 2024 | 1.0383 | 1.0383 | 1.0383 | 1.0383 | 1.0383 | - |
| 09 Apr 2024 | 1.0382 | 1.0382 | 1.0382 | 1.0382 | 1.0382 | - |
| 08 Apr 2024 | 1.0381 | 1.0381 | 1.0381 | 1.0381 | 1.0381 | - |
| 03 Apr 2024 | 1.0376 | 1.0376 | 1.0376 | 1.0376 | 1.0376 | - |
| 02 Apr 2024 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | - |
| 01 Apr 2024 | 1.0374 | 1.0374 | 1.0374 | 1.0374 | 1.0374 | - |
| 29 Mar 2024 | 1.0371 | 1.0371 | 1.0371 | 1.0371 | 1.0371 | - |
| 28 Mar 2024 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | 1.0370 | - |
| 27 Mar 2024 | 1.0369 | 1.0369 | 1.0369 | 1.0369 | 1.0369 | - |
| 26 Mar 2024 | 1.0368 | 1.0368 | 1.0368 | 1.0368 | 1.0368 | - |
| 25 Mar 2024 | 1.0367 | 1.0367 | 1.0367 | 1.0367 | 1.0367 | - |
| 22 Mar 2024 | 1.0363 | 1.0363 | 1.0363 | 1.0363 | 1.0363 | - |
| 21 Mar 2024 | 1.0362 | 1.0362 | 1.0362 | 1.0362 | 1.0362 | - |
| 20 Mar 2024 | 1.0361 | 1.0361 | 1.0361 | 1.0361 | 1.0361 | - |
| 19 Mar 2024 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | 1.0360 | - |
| 18 Mar 2024 | 1.0359 | 1.0359 | 1.0359 | 1.0359 | 1.0359 | - |
| 15 Mar 2024 | 1.0356 | 1.0356 | 1.0356 | 1.0356 | 1.0356 | - |
| 14 Mar 2024 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | 1.0355 | - |
| 13 Mar 2024 | 1.0354 | 1.0354 | 1.0354 | 1.0354 | 1.0354 | - |
| 12 Mar 2024 | 1.0352 | 1.0352 | 1.0352 | 1.0352 | 1.0352 | - |
| 11 Mar 2024 | 1.0351 | 1.0351 | 1.0351 | 1.0351 | 1.0351 | - |
| 08 Mar 2024 | 1.0348 | 1.0348 | 1.0348 | 1.0348 | 1.0348 | - |
| 07 Mar 2024 | 1.0347 | 1.0347 | 1.0347 | 1.0347 | 1.0347 | - |
| 06 Mar 2024 | 1.0346 | 1.0346 | 1.0346 | 1.0346 | 1.0346 | - |
| 05 Mar 2024 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | 1.0345 | - |
| 04 Mar 2024 | 1.0344 | 1.0344 | 1.0344 | 1.0344 | 1.0344 | - |
| 01 Mar 2024 | 1.0341 | 1.0341 | 1.0341 | 1.0341 | 1.0341 | - |
| 29 Feb 2024 | 1.0339 | 1.0339 | 1.0339 | 1.0339 | 1.0339 | - |
| 28 Feb 2024 | 1.0339 | 1.0339 | 1.0339 | 1.0339 | 1.0339 | - |
| 27 Feb 2024 | 1.0338 | 1.0338 | 1.0338 | 1.0338 | 1.0338 | - |
| 26 Feb 2024 | 1.0337 | 1.0337 | 1.0337 | 1.0337 | 1.0337 | - |
| 23 Feb 2024 | 1.0333 | 1.0333 | 1.0333 | 1.0333 | 1.0333 | - |
| 22 Feb 2024 | 1.0332 | 1.0332 | 1.0332 | 1.0332 | 1.0332 | - |
| 21 Feb 2024 | 1.0331 | 1.0331 | 1.0331 | 1.0331 | 1.0331 | - |
| 20 Feb 2024 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
| 19 Feb 2024 | 1.0329 | 1.0329 | 1.0329 | 1.0329 | 1.0329 | - |
| 08 Feb 2024 | 1.0318 | 1.0318 | 1.0318 | 1.0318 | 1.0318 | - |
| 07 Feb 2024 | 1.0317 | 1.0317 | 1.0317 | 1.0317 | 1.0317 | - |
| 06 Feb 2024 | 1.0316 | 1.0316 | 1.0316 | 1.0316 | 1.0316 | - |
| 05 Feb 2024 | 1.0315 | 1.0315 | 1.0315 | 1.0315 | 1.0315 | - |
| 02 Feb 2024 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | 1.0312 | - |
| 01 Feb 2024 | 1.0311 | 1.0311 | 1.0311 | 1.0311 | 1.0311 | - |
| 31 Jan 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
| 30 Jan 2024 | 1.0309 | 1.0309 | 1.0309 | 1.0309 | 1.0309 | - |
| 29 Jan 2024 | 1.0308 | 1.0308 | 1.0308 | 1.0308 | 1.0308 | - |
| 26 Jan 2024 | 1.0305 | 1.0305 | 1.0305 | 1.0305 | 1.0305 | - |
| 25 Jan 2024 | 1.0304 | 1.0304 | 1.0304 | 1.0304 | 1.0304 | - |
| 24 Jan 2024 | 1.0303 | 1.0303 | 1.0303 | 1.0303 | 1.0303 | - |
| 23 Jan 2024 | 1.0302 | 1.0302 | 1.0302 | 1.0302 | 1.0302 | - |
| 22 Jan 2024 | 1.0301 | 1.0301 | 1.0301 | 1.0301 | 1.0301 | - |
| 19 Jan 2024 | 1.0298 | 1.0298 | 1.0298 | 1.0298 | 1.0298 | - |
| 18 Jan 2024 | 1.0296 | 1.0296 | 1.0296 | 1.0296 | 1.0296 | - |
| 17 Jan 2024 | 1.0295 | 1.0295 | 1.0295 | 1.0295 | 1.0295 | - |
| 16 Jan 2024 | 1.0294 | 1.0294 | 1.0294 | 1.0294 | 1.0294 | - |
| 15 Jan 2024 | 1.0293 | 1.0293 | 1.0293 | 1.0293 | 1.0293 | - |
| 12 Jan 2024 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | - |
| 11 Jan 2024 | 1.0289 | 1.0289 | 1.0289 | 1.0289 | 1.0289 | - |
| 10 Jan 2024 | 1.0288 | 1.0288 | 1.0288 | 1.0288 | 1.0288 | - |
| 09 Jan 2024 | 1.0287 | 1.0287 | 1.0287 | 1.0287 | 1.0287 | - |
| 08 Jan 2024 | 1.0286 | 1.0286 | 1.0286 | 1.0286 | 1.0286 | - |
| 05 Jan 2024 | 1.0283 | 1.0283 | 1.0283 | 1.0283 | 1.0283 | - |
| *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.