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
64,479.40 +216.48 (+0.34%) CMC Crypto 200
1,350.66 -9.67 (-0.71%)
Chang Xin WenXing 3M Interval Bd A (0P0001P96C.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 | 1.0321 | 1.0321 | 1.0321 | 1.0321 | 1.0321 | - |
| 20 Jun 2024 | 1.0325 | 1.0325 | 1.0325 | 1.0325 | 1.0325 | - |
| 19 Jun 2024 | 1.0322 | 1.0322 | 1.0322 | 1.0322 | 1.0322 | - |
| 18 Jun 2024 | 1.0316 | 1.0316 | 1.0316 | 1.0316 | 1.0316 | - |
| 17 Jun 2024 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | - |
| 14 Jun 2024 | 1.0308 | 1.0308 | 1.0308 | 1.0308 | 1.0308 | - |
| 13 Jun 2024 | 1.0303 | 1.0303 | 1.0303 | 1.0303 | 1.0303 | - |
| 12 Jun 2024 | 1.0299 | 1.0299 | 1.0299 | 1.0299 | 1.0299 | - |
| 11 Jun 2024 | 1.0299 | 1.0299 | 1.0299 | 1.0299 | 1.0299 | - |
| 07 Jun 2024 | 1.0295 | 1.0295 | 1.0295 | 1.0295 | 1.0295 | - |
| 06 Jun 2024 | 1.0292 | 1.0292 | 1.0292 | 1.0292 | 1.0292 | - |
| 05 Jun 2024 | 1.0289 | 1.0289 | 1.0289 | 1.0289 | 1.0289 | - |
| 04 Jun 2024 | 1.0283 | 1.0283 | 1.0283 | 1.0283 | 1.0283 | - |
| 03 Jun 2024 | 1.0279 | 1.0279 | 1.0279 | 1.0279 | 1.0279 | - |
| 31 May 2024 | 1.0272 | 1.0272 | 1.0272 | 1.0272 | 1.0272 | - |
| 30 May 2024 | 1.0273 | 1.0273 | 1.0273 | 1.0273 | 1.0273 | - |
| 29 May 2024 | 1.0274 | 1.0274 | 1.0274 | 1.0274 | 1.0274 | - |
| 28 May 2024 | 1.0268 | 1.0268 | 1.0268 | 1.0268 | 1.0268 | - |
| 27 May 2024 | 1.0262 | 1.0262 | 1.0262 | 1.0262 | 1.0262 | - |
| 24 May 2024 | 1.0259 | 1.0259 | 1.0259 | 1.0259 | 1.0259 | - |
| 23 May 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
| 22 May 2024 | 1.0254 | 1.0254 | 1.0254 | 1.0254 | 1.0254 | - |
| 21 May 2024 | 1.0251 | 1.0251 | 1.0251 | 1.0251 | 1.0251 | - |
| 20 May 2024 | 1.0253 | 1.0253 | 1.0253 | 1.0253 | 1.0253 | - |
| 17 May 2024 | 1.0247 | 1.0247 | 1.0247 | 1.0247 | 1.0247 | - |
| 16 May 2024 | 1.0248 | 1.0248 | 1.0248 | 1.0248 | 1.0248 | - |
| 15 May 2024 | 1.0252 | 1.0252 | 1.0252 | 1.0252 | 1.0252 | - |
| 14 May 2024 | 1.0251 | 1.0251 | 1.0251 | 1.0251 | 1.0251 | - |
| 13 May 2024 | 1.0247 | 1.0247 | 1.0247 | 1.0247 | 1.0247 | - |
| 10 May 2024 | 1.0237 | 1.0237 | 1.0237 | 1.0237 | 1.0237 | - |
| 09 May 2024 | 1.0237 | 1.0237 | 1.0237 | 1.0237 | 1.0237 | - |
| 08 May 2024 | 1.0245 | 1.0245 | 1.0245 | 1.0245 | 1.0245 | - |
| 07 May 2024 | 1.0246 | 1.0246 | 1.0246 | 1.0246 | 1.0246 | - |
| 06 May 2024 | 1.0238 | 1.0238 | 1.0238 | 1.0238 | 1.0238 | - |
| 30 Apr 2024 | 1.0237 | 1.0237 | 1.0237 | 1.0237 | 1.0237 | - |
| 29 Apr 2024 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | - |
| 26 Apr 2024 | 1.0235 | 1.0235 | 1.0235 | 1.0235 | 1.0235 | - |
| 25 Apr 2024 | 1.0251 | 1.0251 | 1.0251 | 1.0251 | 1.0251 | - |
| 24 Apr 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| 23 Apr 2024 | 1.0264 | 1.0264 | 1.0264 | 1.0264 | 1.0264 | - |
| 22 Apr 2024 | 1.0258 | 1.0258 | 1.0258 | 1.0258 | 1.0258 | - |
| 19 Apr 2024 | 1.0251 | 1.0251 | 1.0251 | 1.0251 | 1.0251 | - |
| 18 Apr 2024 | 1.0246 | 1.0246 | 1.0246 | 1.0246 | 1.0246 | - |
| 17 Apr 2024 | 1.0237 | 1.0237 | 1.0237 | 1.0237 | 1.0237 | - |
| 16 Apr 2024 | 1.0233 | 1.0233 | 1.0233 | 1.0233 | 1.0233 | - |
| 15 Apr 2024 | 1.0231 | 1.0231 | 1.0231 | 1.0231 | 1.0231 | - |
| 12 Apr 2024 | 1.0231 | 1.0231 | 1.0231 | 1.0231 | 1.0231 | - |
| 11 Apr 2024 | 1.0225 | 1.0225 | 1.0225 | 1.0225 | 1.0225 | - |
| 10 Apr 2024 | 1.0223 | 1.0223 | 1.0223 | 1.0223 | 1.0223 | - |
| 09 Apr 2024 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | - |
| 08 Apr 2024 | 1.0223 | 1.0223 | 1.0223 | 1.0223 | 1.0223 | - |
| 03 Apr 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 02 Apr 2024 | 1.0216 | 1.0216 | 1.0216 | 1.0216 | 1.0216 | - |
| 01 Apr 2024 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | - |
| 29 Mar 2024 | 1.0224 | 1.0224 | 1.0224 | 1.0224 | 1.0224 | - |
| 28 Mar 2024 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | 1.0214 | - |
| 27 Mar 2024 | 1.0219 | 1.0219 | 1.0219 | 1.0219 | 1.0219 | - |
| 26 Mar 2024 | 1.0202 | 1.0202 | 1.0202 | 1.0202 | 1.0202 | - |
| 25 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 22 Mar 2024 | 1.0206 | 1.0206 | 1.0206 | 1.0206 | 1.0206 | - |
| 21 Mar 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
| 20 Mar 2024 | 1.0204 | 1.0204 | 1.0204 | 1.0204 | 1.0204 | - |
| 19 Mar 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
| 18 Mar 2024 | 1.0204 | 1.0204 | 1.0204 | 1.0204 | 1.0204 | - |
| 15 Mar 2024 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | 1.0185 | - |
| 14 Mar 2024 | 1.0174 | 1.0174 | 1.0174 | 1.0174 | 1.0174 | - |
| 13 Mar 2024 | 1.0181 | 1.0181 | 1.0181 | 1.0181 | 1.0181 | - |
| 12 Mar 2024 | 1.0181 | 1.0181 | 1.0181 | 1.0181 | 1.0181 | - |
| 11 Mar 2024 | 1.0204 | 1.0204 | 1.0204 | 1.0204 | 1.0204 | - |
| 08 Mar 2024 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | - |
| 07 Mar 2024 | 1.0217 | 1.0217 | 1.0217 | 1.0217 | 1.0217 | - |
| 06 Mar 2024 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | 1.0226 | - |
| 05 Mar 2024 | 1.0201 | 1.0201 | 1.0201 | 1.0201 | 1.0201 | - |
| 04 Mar 2024 | 1.0189 | 1.0189 | 1.0189 | 1.0189 | 1.0189 | - |
| 01 Mar 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
| 29 Feb 2024 | 1.0194 | 1.0194 | 1.0194 | 1.0194 | 1.0194 | - |
| 28 Feb 2024 | 1.0188 | 1.0188 | 1.0188 | 1.0188 | 1.0188 | - |
| 27 Feb 2024 | 1.0178 | 1.0178 | 1.0178 | 1.0178 | 1.0178 | - |
| 26 Feb 2024 | 1.0175 | 1.0175 | 1.0175 | 1.0175 | 1.0175 | - |
| 23 Feb 2024 | 1.0162 | 1.0162 | 1.0162 | 1.0162 | 1.0162 | - |
| 22 Feb 2024 | 1.0158 | 1.0158 | 1.0158 | 1.0158 | 1.0158 | - |
| 21 Feb 2024 | 1.0148 | 1.0148 | 1.0148 | 1.0148 | 1.0148 | - |
| 20 Feb 2024 | 1.0146 | 1.0146 | 1.0146 | 1.0146 | 1.0146 | - |
| 19 Feb 2024 | 1.0133 | 1.0133 | 1.0133 | 1.0133 | 1.0133 | - |
| 08 Feb 2024 | 1.0123 | 1.0123 | 1.0123 | 1.0123 | 1.0123 | - |
| 07 Feb 2024 | 1.0124 | 1.0124 | 1.0124 | 1.0124 | 1.0124 | - |
| 06 Feb 2024 | 1.0111 | 1.0111 | 1.0111 | 1.0111 | 1.0111 | - |
| 05 Feb 2024 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | 1.0130 | - |
| 02 Feb 2024 | 1.0124 | 1.0124 | 1.0124 | 1.0124 | 1.0124 | - |
| 01 Feb 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
| 31 Jan 2024 | 1.0122 | 1.0122 | 1.0122 | 1.0122 | 1.0122 | - |
| 30 Jan 2024 | 1.0117 | 1.0117 | 1.0117 | 1.0117 | 1.0117 | - |
| 29 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 26 Jan 2024 | 1.0091 | 1.0091 | 1.0091 | 1.0091 | 1.0091 | - |
| 25 Jan 2024 | 1.0091 | 1.0091 | 1.0091 | 1.0091 | 1.0091 | - |
| 24 Jan 2024 | 1.0086 | 1.0086 | 1.0086 | 1.0086 | 1.0086 | - |
| 23 Jan 2024 | 1.0084 | 1.0084 | 1.0084 | 1.0084 | 1.0084 | - |
| 22 Jan 2024 | 1.0088 | 1.0088 | 1.0088 | 1.0088 | 1.0088 | - |
| 19 Jan 2024 | 1.0081 | 1.0081 | 1.0081 | 1.0081 | 1.0081 | - |
| 18 Jan 2024 | 1.0075 | 1.0075 | 1.0075 | 1.0075 | 1.0075 | - |
| *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.