Singapore markets closed
Straits Times Index
3,055.02-68.24(-2.18%)Nikkei
28,084.47+636.46(+2.32%)Hang Seng
28,027.57+308.90(+1.11%)
USD/CNY (CNY=X)
CCY - CCY Delayed Price. Currency in CNY
Add to watchlist
6.4367-0.0152 (-0.24%)
At close: 6:15AM BST
Show:
Historical prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2021 | 6.4509 | 6.4512 | 6.4203 | 6.4509 | 6.4509 | - |
| 13 May 2021 | 6.4552 | 6.4564 | 6.4437 | 6.4552 | 6.4552 | - |
| 12 May 2021 | 6.4284 | 6.4560 | 6.4267 | 6.4283 | 6.4283 | - |
| 11 May 2021 | 6.4151 | 6.4314 | 6.4149 | 6.4151 | 6.4151 | - |
| 10 May 2021 | 6.4315 | 6.4325 | 6.4037 | 6.4315 | 6.4315 | - |
| 07 May 2021 | 6.4632 | 6.4647 | 6.4251 | 6.4632 | 6.4632 | - |
| 06 May 2021 | 6.4730 | 6.4823 | 6.4538 | 6.4730 | 6.4730 | - |
| 05 May 2021 | 6.4728 | 6.4728 | 6.4721 | 6.4728 | 6.4728 | - |
| 04 May 2021 | 6.4728 | 6.4729 | 6.4728 | 6.4728 | 6.4728 | - |
| 03 May 2021 | 6.4735 | 6.4735 | 6.4725 | 6.4735 | 6.4735 | - |
| 30 Apr 2021 | 6.4712 | 6.4752 | 6.4572 | 6.4712 | 6.4712 | - |
| 29 Apr 2021 | 6.4779 | 6.4780 | 6.4579 | 6.4779 | 6.4779 | - |
| 28 Apr 2021 | 6.4821 | 6.4892 | 6.4689 | 6.4821 | 6.4821 | - |
| 27 Apr 2021 | 6.4845 | 6.4894 | 6.4731 | 6.4845 | 6.4845 | - |
| 26 Apr 2021 | 6.4944 | 6.4944 | 6.4792 | 6.4944 | 6.4944 | - |
| 23 Apr 2021 | 6.4903 | 6.4984 | 6.4809 | 6.4903 | 6.4903 | - |
| 22 Apr 2021 | 6.4900 | 6.4925 | 6.4774 | 6.4900 | 6.4900 | - |
| 21 Apr 2021 | 6.4985 | 6.5008 | 6.4844 | 6.4985 | 6.4985 | - |
| 20 Apr 2021 | 6.5093 | 6.5093 | 6.4845 | 6.5093 | 6.5093 | - |
| 19 Apr 2021 | 6.5111 | 6.5303 | 6.4978 | 6.5111 | 6.5111 | - |
| 16 Apr 2021 | 6.5218 | 6.5327 | 6.5103 | 6.5213 | 6.5213 | - |
| 15 Apr 2021 | 6.5281 | 6.5402 | 6.5176 | 6.5281 | 6.5281 | - |
| 14 Apr 2021 | 6.5426 | 6.5435 | 6.5196 | 6.5426 | 6.5426 | - |
| 13 Apr 2021 | 6.5479 | 6.5520 | 6.5375 | 6.5479 | 6.5479 | - |
| 12 Apr 2021 | 6.5520 | 6.5589 | 6.5344 | 6.5520 | 6.5520 | - |
| 09 Apr 2021 | 6.5500 | 6.5603 | 6.5436 | 6.5500 | 6.5500 | - |
| 08 Apr 2021 | 6.5410 | 6.5513 | 6.5406 | 6.5410 | 6.5410 | - |
| 07 Apr 2021 | 6.5385 | 6.5451 | 6.5330 | 6.5385 | 6.5385 | - |
| 06 Apr 2021 | 6.5659 | 6.5661 | 6.5385 | 6.5659 | 6.5659 | - |
| 05 Apr 2021 | 6.5665 | 6.5667 | 6.5657 | 6.5665 | 6.5665 | - |
| 02 Apr 2021 | 6.5644 | 6.5671 | 6.5587 | 6.5644 | 6.5644 | - |
| 01 Apr 2021 | 6.5517 | 6.5764 | 6.5517 | 6.5512 | 6.5512 | - |
| 31 Mar 2021 | 6.5710 | 6.5713 | 6.5435 | 6.5710 | 6.5710 | - |
| 30 Mar 2021 | 6.5686 | 6.5739 | 6.5558 | 6.5687 | 6.5687 | - |
| 29 Mar 2021 | 6.5405 | 6.5720 | 6.5404 | 6.5405 | 6.5405 | - |
| 26 Mar 2021 | 6.5454 | 6.5454 | 6.5301 | 6.5448 | 6.5448 | - |
| 25 Mar 2021 | 6.5147 | 6.5458 | 6.5147 | 6.5146 | 6.5146 | - |
| 24 Mar 2021 | 6.5155 | 6.5255 | 6.5118 | 6.5149 | 6.5149 | - |
| 23 Mar 2021 | 6.5063 | 6.5166 | 6.4990 | 6.5063 | 6.5063 | - |
| 22 Mar 2021 | 6.4990 | 6.5111 | 6.4990 | 6.4990 | 6.4990 | - |
| 19 Mar 2021 | 6.5048 | 6.5172 | 6.4990 | 6.5048 | 6.5048 | - |
| 18 Mar 2021 | 6.5032 | 6.5096 | 6.4829 | 6.5026 | 6.5026 | - |
| 17 Mar 2021 | 6.5049 | 6.5066 | 6.4895 | 6.5050 | 6.5050 | - |
| 16 Mar 2021 | 6.4989 | 6.5056 | 6.4898 | 6.4989 | 6.4989 | - |
| 15 Mar 2021 | 6.4985 | 6.5089 | 6.4889 | 6.4985 | 6.4985 | - |
| 12 Mar 2021 | 6.4927 | 6.5076 | 6.4716 | 6.4930 | 6.4930 | - |
| 11 Mar 2021 | 6.5049 | 6.5052 | 6.4836 | 6.5049 | 6.5049 | - |
| 10 Mar 2021 | 6.5056 | 6.5160 | 6.4946 | 6.5056 | 6.5056 | - |
| 09 Mar 2021 | 6.5246 | 6.5422 | 6.5034 | 6.5246 | 6.5246 | - |
| 08 Mar 2021 | 6.4958 | 6.5301 | 6.4924 | 6.4957 | 6.4957 | - |
| 05 Mar 2021 | 6.4690 | 6.4973 | 6.4638 | 6.4690 | 6.4690 | - |
| 04 Mar 2021 | 6.4668 | 6.4708 | 6.4581 | 6.4668 | 6.4668 | - |
| 03 Mar 2021 | 6.4695 | 6.4711 | 6.4535 | 6.4695 | 6.4695 | - |
| 02 Mar 2021 | 6.4632 | 6.4741 | 6.4609 | 6.4632 | 6.4632 | - |
| 01 Mar 2021 | 6.4742 | 6.4742 | 6.4535 | 6.4779 | 6.4779 | - |
| 26 Feb 2021 | 6.4538 | 6.4807 | 6.4536 | 6.4538 | 6.4538 | - |
| 25 Feb 2021 | 6.4560 | 6.4565 | 6.4423 | 6.4560 | 6.4560 | - |
| 24 Feb 2021 | 6.4630 | 6.4630 | 6.4443 | 6.4630 | 6.4630 | - |
| 23 Feb 2021 | 6.4635 | 6.4695 | 6.4515 | 6.4631 | 6.4631 | - |
| 22 Feb 2021 | 6.4858 | 6.4858 | 6.4512 | 6.4858 | 6.4858 | - |
| 19 Feb 2021 | 6.4872 | 6.4875 | 6.4467 | 6.4872 | 6.4872 | - |
| 18 Feb 2021 | 6.4576 | 6.4884 | 6.4409 | 6.4576 | 6.4576 | - |
| 17 Feb 2021 | 6.4571 | 6.4576 | 6.4569 | 6.4571 | 6.4571 | - |
| 16 Feb 2021 | 6.4572 | 6.4574 | 6.4564 | 6.4572 | 6.4572 | - |
| 15 Feb 2021 | 6.4573 | 6.4575 | 6.4570 | 6.4572 | 6.4572 | - |
| 12 Feb 2021 | 6.4569 | 6.4575 | 6.4569 | 6.4569 | 6.4569 | - |
| 11 Feb 2021 | 6.4572 | 6.4573 | 6.4569 | 6.4572 | 6.4572 | - |
| 10 Feb 2021 | 6.4342 | 6.4573 | 6.4278 | 6.4342 | 6.4342 | - |
| 09 Feb 2021 | 6.4480 | 6.4524 | 6.4318 | 6.4480 | 6.4480 | - |
| 08 Feb 2021 | 6.4657 | 6.4657 | 6.4403 | 6.4657 | 6.4657 | - |
| 05 Feb 2021 | 6.4707 | 6.4799 | 6.4602 | 6.4707 | 6.4707 | - |
| 04 Feb 2021 | 6.4592 | 6.4708 | 6.4567 | 6.4592 | 6.4592 | - |
| 03 Feb 2021 | 6.4564 | 6.4617 | 6.4490 | 6.4564 | 6.4564 | - |
| 02 Feb 2021 | 6.4675 | 6.4689 | 6.4435 | 6.4675 | 6.4675 | - |
| 01 Feb 2021 | 6.4268 | 6.4686 | 6.4268 | 6.4268 | 6.4268 | - |
| 29 Jan 2021 | 6.4484 | 6.4658 | 6.4178 | 6.4484 | 6.4484 | - |
| 28 Jan 2021 | 6.4821 | 6.4924 | 6.4483 | 6.4821 | 6.4821 | - |
| 27 Jan 2021 | 6.4637 | 6.4853 | 6.4512 | 6.4637 | 6.4637 | - |
| 26 Jan 2021 | 6.4787 | 6.4788 | 6.4552 | 6.4787 | 6.4787 | - |
| 25 Jan 2021 | 6.4809 | 6.4851 | 6.4726 | 6.4808 | 6.4808 | - |
| 22 Jan 2021 | 6.4613 | 6.4841 | 6.4599 | 6.4614 | 6.4614 | - |
| 21 Jan 2021 | 6.4654 | 6.4656 | 6.4509 | 6.4654 | 6.4654 | - |
| 20 Jan 2021 | 6.4779 | 6.4781 | 6.4565 | 6.4779 | 6.4779 | - |
| 19 Jan 2021 | 6.4914 | 6.4915 | 6.4694 | 6.4914 | 6.4914 | - |
| 18 Jan 2021 | 6.4798 | 6.4961 | 6.4772 | 6.4797 | 6.4797 | - |
| 15 Jan 2021 | 6.4731 | 6.4801 | 6.4548 | 6.4731 | 6.4731 | - |
| 14 Jan 2021 | 6.4670 | 6.4744 | 6.4599 | 6.4670 | 6.4670 | - |
| 13 Jan 2021 | 6.4629 | 6.4706 | 6.4513 | 6.4629 | 6.4629 | - |
| 12 Jan 2021 | 6.4797 | 6.4799 | 6.4541 | 6.4797 | 6.4797 | - |
| 11 Jan 2021 | 6.4744 | 6.4906 | 6.4675 | 6.4743 | 6.4743 | - |
| 08 Jan 2021 | 6.4772 | 6.4774 | 6.4538 | 6.4772 | 6.4772 | - |
| 07 Jan 2021 | 6.4607 | 6.4780 | 6.4465 | 6.4607 | 6.4607 | - |
| 06 Jan 2021 | 6.4552 | 6.4623 | 6.4437 | 6.4552 | 6.4552 | - |
| 05 Jan 2021 | 6.4605 | 6.4662 | 6.4294 | 6.4605 | 6.4605 | - |
| 04 Jan 2021 | 6.5257 | 6.5257 | 6.4578 | 6.5320 | 6.5320 | - |
| 01 Jan 2021 | 6.5317 | 6.5320 | 6.5315 | 6.5317 | 6.5317 | - |
| 31 Dec 2020 | 6.5222 | 6.5461 | 6.5056 | 6.5222 | 6.5222 | - |
| 30 Dec 2020 | 6.5300 | 6.5358 | 6.5145 | 6.5300 | 6.5300 | - |
| 29 Dec 2020 | 6.5356 | 6.5362 | 6.5185 | 6.5356 | 6.5356 | - |
| 28 Dec 2020 | 6.5408 | 6.5417 | 6.5270 | 6.5408 | 6.5408 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
