Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,477.15 +211.23 (+0.33%) CMC Crypto 200
1,350.59 -9.73 (-0.72%)
Dongguan Sec DeXin 3M Interval Bd (0P0001P4QB.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 04:00AM CST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 1.0971 | 1.0971 | 1.0971 | 1.0971 | 1.0971 | - |
| 20 Jun 2024 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | - |
| 19 Jun 2024 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | - |
| 18 Jun 2024 | 1.0974 | 1.0974 | 1.0974 | 1.0974 | 1.0974 | - |
| 17 Jun 2024 | 1.0973 | 1.0973 | 1.0973 | 1.0973 | 1.0973 | - |
| 14 Jun 2024 | 1.0972 | 1.0972 | 1.0972 | 1.0972 | 1.0972 | - |
| 13 Jun 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | - |
| 12 Jun 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | - |
| 11 Jun 2024 | 1.0969 | 1.0969 | 1.0969 | 1.0969 | 1.0969 | - |
| 07 Jun 2024 | 1.0965 | 1.0965 | 1.0965 | 1.0965 | 1.0965 | - |
| 06 Jun 2024 | 1.0964 | 1.0964 | 1.0964 | 1.0964 | 1.0964 | - |
| 05 Jun 2024 | 1.0963 | 1.0963 | 1.0963 | 1.0963 | 1.0963 | - |
| 04 Jun 2024 | 1.0961 | 1.0961 | 1.0961 | 1.0961 | 1.0961 | - |
| 03 Jun 2024 | 1.0958 | 1.0958 | 1.0958 | 1.0958 | 1.0958 | - |
| 31 May 2024 | 1.0955 | 1.0955 | 1.0955 | 1.0955 | 1.0955 | - |
| 30 May 2024 | 1.0954 | 1.0954 | 1.0954 | 1.0954 | 1.0954 | - |
| 29 May 2024 | 1.0952 | 1.0952 | 1.0952 | 1.0952 | 1.0952 | - |
| 28 May 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 27 May 2024 | 1.0948 | 1.0948 | 1.0948 | 1.0948 | 1.0948 | - |
| 24 May 2024 | 1.0945 | 1.0945 | 1.0945 | 1.0945 | 1.0945 | - |
| 23 May 2024 | 1.0945 | 1.0945 | 1.0945 | 1.0945 | 1.0945 | - |
| 22 May 2024 | 1.0942 | 1.0942 | 1.0942 | 1.0942 | 1.0942 | - |
| 21 May 2024 | 1.0939 | 1.0939 | 1.0939 | 1.0939 | 1.0939 | - |
| 20 May 2024 | 1.0939 | 1.0939 | 1.0939 | 1.0939 | 1.0939 | - |
| 17 May 2024 | 1.0936 | 1.0936 | 1.0936 | 1.0936 | 1.0936 | - |
| 16 May 2024 | 1.0935 | 1.0935 | 1.0935 | 1.0935 | 1.0935 | - |
| 15 May 2024 | 1.0934 | 1.0934 | 1.0934 | 1.0934 | 1.0934 | - |
| 14 May 2024 | 1.0932 | 1.0932 | 1.0932 | 1.0932 | 1.0932 | - |
| 13 May 2024 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | - |
| 10 May 2024 | 1.0926 | 1.0926 | 1.0926 | 1.0926 | 1.0926 | - |
| 09 May 2024 | 1.0925 | 1.0925 | 1.0925 | 1.0925 | 1.0925 | - |
| 08 May 2024 | 1.0922 | 1.0922 | 1.0922 | 1.0922 | 1.0922 | - |
| 07 May 2024 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | - |
| 06 May 2024 | 1.0911 | 1.0911 | 1.0911 | 1.0911 | 1.0911 | - |
| 30 Apr 2024 | 1.0906 | 1.0906 | 1.0906 | 1.0906 | 1.0906 | - |
| 29 Apr 2024 | 1.0899 | 1.0899 | 1.0899 | 1.0899 | 1.0899 | - |
| 26 Apr 2024 | 1.0913 | 1.0913 | 1.0913 | 1.0913 | 1.0913 | - |
| 25 Apr 2024 | 1.0915 | 1.0915 | 1.0915 | 1.0915 | 1.0915 | - |
| 24 Apr 2024 | 1.0917 | 1.0917 | 1.0917 | 1.0917 | 1.0917 | - |
| 23 Apr 2024 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | - |
| 22 Apr 2024 | 1.0915 | 1.0915 | 1.0915 | 1.0915 | 1.0915 | - |
| 19 Apr 2024 | 1.0908 | 1.0908 | 1.0908 | 1.0908 | 1.0908 | - |
| 18 Apr 2024 | 1.0906 | 1.0906 | 1.0906 | 1.0906 | 1.0906 | - |
| 17 Apr 2024 | 1.0901 | 1.0901 | 1.0901 | 1.0901 | 1.0901 | - |
| 16 Apr 2024 | 1.0898 | 1.0898 | 1.0898 | 1.0898 | 1.0898 | - |
| 15 Apr 2024 | 1.0898 | 1.0898 | 1.0898 | 1.0898 | 1.0898 | - |
| 12 Apr 2024 | 1.0892 | 1.0892 | 1.0892 | 1.0892 | 1.0892 | - |
| 11 Apr 2024 | 1.0887 | 1.0887 | 1.0887 | 1.0887 | 1.0887 | - |
| 10 Apr 2024 | 1.0883 | 1.0883 | 1.0883 | 1.0883 | 1.0883 | - |
| 09 Apr 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
| 08 Apr 2024 | 1.0876 | 1.0876 | 1.0876 | 1.0876 | 1.0876 | - |
| 03 Apr 2024 | 1.0871 | 1.0871 | 1.0871 | 1.0871 | 1.0871 | - |
| 02 Apr 2024 | 1.0866 | 1.0866 | 1.0866 | 1.0866 | 1.0866 | - |
| 01 Apr 2024 | 1.0863 | 1.0863 | 1.0863 | 1.0863 | 1.0863 | - |
| 29 Mar 2024 | 1.0859 | 1.0859 | 1.0859 | 1.0859 | 1.0859 | - |
| 28 Mar 2024 | 1.0855 | 1.0855 | 1.0855 | 1.0855 | 1.0855 | - |
| 27 Mar 2024 | 1.0853 | 1.0853 | 1.0853 | 1.0853 | 1.0853 | - |
| 26 Mar 2024 | 1.0851 | 1.0851 | 1.0851 | 1.0851 | 1.0851 | - |
| 25 Mar 2024 | 1.0851 | 1.0851 | 1.0851 | 1.0851 | 1.0851 | - |
| 22 Mar 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| 21 Mar 2024 | 1.0849 | 1.0849 | 1.0849 | 1.0849 | 1.0849 | - |
| 20 Mar 2024 | 1.0847 | 1.0847 | 1.0847 | 1.0847 | 1.0847 | - |
| 19 Mar 2024 | 1.0845 | 1.0845 | 1.0845 | 1.0845 | 1.0845 | - |
| 18 Mar 2024 | 1.0842 | 1.0842 | 1.0842 | 1.0842 | 1.0842 | - |
| 15 Mar 2024 | 1.0839 | 1.0839 | 1.0839 | 1.0839 | 1.0839 | - |
| 14 Mar 2024 | 1.0838 | 1.0838 | 1.0838 | 1.0838 | 1.0838 | - |
| 13 Mar 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | - |
| 12 Mar 2024 | 1.0843 | 1.0843 | 1.0843 | 1.0843 | 1.0843 | - |
| 11 Mar 2024 | 1.0846 | 1.0846 | 1.0846 | 1.0846 | 1.0846 | - |
| 08 Mar 2024 | 1.0844 | 1.0844 | 1.0844 | 1.0844 | 1.0844 | - |
| 07 Mar 2024 | 1.0843 | 1.0843 | 1.0843 | 1.0843 | 1.0843 | - |
| 06 Mar 2024 | 1.0842 | 1.0842 | 1.0842 | 1.0842 | 1.0842 | - |
| 05 Mar 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | - |
| 04 Mar 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | - |
| 01 Mar 2024 | 1.0839 | 1.0839 | 1.0839 | 1.0839 | 1.0839 | - |
| 29 Feb 2024 | 1.0839 | 1.0839 | 1.0839 | 1.0839 | 1.0839 | - |
| 28 Feb 2024 | 1.0837 | 1.0837 | 1.0837 | 1.0837 | 1.0837 | - |
| 27 Feb 2024 | 1.0835 | 1.0835 | 1.0835 | 1.0835 | 1.0835 | - |
| 26 Feb 2024 | 1.0833 | 1.0833 | 1.0833 | 1.0833 | 1.0833 | - |
| 23 Feb 2024 | 1.0829 | 1.0829 | 1.0829 | 1.0829 | 1.0829 | - |
| 22 Feb 2024 | 1.0824 | 1.0824 | 1.0824 | 1.0824 | 1.0824 | - |
| 21 Feb 2024 | 1.0822 | 1.0822 | 1.0822 | 1.0822 | 1.0822 | - |
| 20 Feb 2024 | 1.0819 | 1.0819 | 1.0819 | 1.0819 | 1.0819 | - |
| 19 Feb 2024 | 1.0816 | 1.0816 | 1.0816 | 1.0816 | 1.0816 | - |
| 08 Feb 2024 | 1.0807 | 1.0807 | 1.0807 | 1.0807 | 1.0807 | - |
| 07 Feb 2024 | 1.0804 | 1.0804 | 1.0804 | 1.0804 | 1.0804 | - |
| 06 Feb 2024 | 1.0802 | 1.0802 | 1.0802 | 1.0802 | 1.0802 | - |
| 05 Feb 2024 | 1.0802 | 1.0802 | 1.0802 | 1.0802 | 1.0802 | - |
| 02 Feb 2024 | 1.0798 | 1.0798 | 1.0798 | 1.0798 | 1.0798 | - |
| 01 Feb 2024 | 1.0796 | 1.0796 | 1.0796 | 1.0796 | 1.0796 | - |
| 31 Jan 2024 | 1.0794 | 1.0794 | 1.0794 | 1.0794 | 1.0794 | - |
| 30 Jan 2024 | 1.0789 | 1.0789 | 1.0789 | 1.0789 | 1.0789 | - |
| 29 Jan 2024 | 1.0786 | 1.0786 | 1.0786 | 1.0786 | 1.0786 | - |
| 26 Jan 2024 | 1.0782 | 1.0782 | 1.0782 | 1.0782 | 1.0782 | - |
| 25 Jan 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | - |
| 24 Jan 2024 | 1.0779 | 1.0779 | 1.0779 | 1.0779 | 1.0779 | - |
| 23 Jan 2024 | 1.0777 | 1.0777 | 1.0777 | 1.0777 | 1.0777 | - |
| 22 Jan 2024 | 1.0775 | 1.0775 | 1.0775 | 1.0775 | 1.0775 | - |
| 19 Jan 2024 | 1.0771 | 1.0771 | 1.0771 | 1.0771 | 1.0771 | - |
| 18 Jan 2024 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | - |
| *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.