Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,965.38 +867.29 (+1.29%) CMC Crypto 200
1,375.17 +44.56 (+3.35%)
USD/CNY (CNY=X)
CCY - CCY Delayed price. Currency in CNY
Add to watchlist
At close: 10:57PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 7.2305 | 7.2538 | 7.2298 | 7.2497 | 7.2497 | - |
| 26 Jul 2024 | 7.2301 | 7.2534 | 7.2288 | 7.2301 | 7.2301 | - |
| 25 Jul 2024 | 7.2612 | 7.2627 | 7.2115 | 7.2612 | 7.2612 | - |
| 24 Jul 2024 | 7.2743 | 7.2764 | 7.2623 | 7.2743 | 7.2743 | - |
| 23 Jul 2024 | 7.2727 | 7.2741 | 7.2727 | 7.2727 | 7.2727 | - |
| 22 Jul 2024 | 7.2690 | 7.2730 | 7.2690 | 7.2690 | 7.2690 | - |
| 19 Jul 2024 | 7.2589 | 7.2688 | 7.2578 | 7.2589 | 7.2589 | - |
| 18 Jul 2024 | 7.2594 | 7.2604 | 7.2527 | 7.2594 | 7.2594 | - |
| 17 Jul 2024 | 7.1379 | 7.2678 | 7.1360 | 7.1379 | 7.1379 | - |
| 16 Jul 2024 | 7.2589 | 7.2607 | 7.2018 | 7.2589 | 7.2589 | - |
| 15 Jul 2024 | 7.2494 | 7.2629 | 7.2494 | 7.2494 | 7.2494 | - |
| 12 Jul 2024 | 7.2548 | 7.2639 | 7.2481 | 7.2548 | 7.2548 | - |
| 11 Jul 2024 | 7.2745 | 7.2751 | 7.2497 | 7.2745 | 7.2745 | - |
| 10 Jul 2024 | 7.2717 | 7.2753 | 7.2714 | 7.2717 | 7.2717 | - |
| 09 Jul 2024 | 7.2671 | 7.2716 | 7.2669 | 7.2671 | 7.2671 | - |
| 08 Jul 2024 | 7.2678 | 7.2692 | 7.2658 | 7.2678 | 7.2678 | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 7.2686 | 7.2708 | 7.2681 | 7.2686 | 7.2686 | - |
| 03 Jul 2024 | 7.2694 | 7.2727 | 7.2675 | 7.2694 | 7.2694 | - |
| 02 Jul 2024 | 7.2669 | 7.2704 | 7.2668 | 7.2669 | 7.2669 | - |
| 01 Jul 2024 | 7.2658 | 7.2675 | 7.2658 | 7.2658 | 7.2658 | - |
| 28 Jun 2024 | 7.2672 | 7.2671 | 7.2615 | 7.2672 | 7.2672 | - |
| 27 Jun 2024 | 7.2635 | 7.2679 | 7.2632 | 7.2635 | 7.2635 | - |
| 26 Jun 2024 | 7.2614 | 7.2658 | 7.2613 | 7.2614 | 7.2614 | - |
| 25 Jun 2024 | 7.2577 | 7.2620 | 7.2560 | 7.2577 | 7.2577 | - |
| 24 Jun 2024 | 7.2592 | 7.2609 | 7.2570 | 7.2592 | 7.2592 | - |
| 21 Jun 2024 | 7.2591 | 7.2603 | 7.2585 | 7.2591 | 7.2591 | - |
| 20 Jun 2024 | 7.2563 | 7.2600 | 7.2562 | 7.2563 | 7.2563 | - |
| 19 Jun 2024 | 7.2527 | 7.2565 | 7.2522 | 7.2527 | 7.2527 | - |
| 18 Jun 2024 | 7.2550 | 7.2553 | 7.2534 | 7.2550 | 7.2550 | - |
| 17 Jun 2024 | 7.2543 | 7.2555 | 7.2538 | 7.2543 | 7.2543 | - |
| 14 Jun 2024 | 7.2516 | 7.2551 | 7.2510 | 7.2516 | 7.2516 | - |
| 13 Jun 2024 | 7.2381 | 7.2517 | 7.2375 | 7.2381 | 7.2381 | - |
| 12 Jun 2024 | 7.2467 | 7.2467 | 7.1792 | 7.2467 | 7.2467 | - |
| 11 Jun 2024 | 7.2468 | 7.2468 | 7.2467 | 7.2468 | 7.2468 | - |
| 10 Jun 2024 | 7.2468 | 7.2468 | 7.2468 | 7.2468 | 7.2468 | - |
| 07 Jun 2024 | 7.2441 | 7.2461 | 7.2391 | 7.2441 | 7.2441 | - |
| 06 Jun 2024 | 7.2467 | 7.2467 | 7.2416 | 7.2467 | 7.2467 | - |
| 05 Jun 2024 | 7.2420 | 7.2468 | 7.2420 | 7.2420 | 7.2420 | - |
| 04 Jun 2024 | 7.2420 | 7.2420 | 7.2420 | 7.2420 | 7.2420 | - |
| 03 Jun 2024 | 7.2410 | 7.2420 | 7.2410 | 7.2410 | 7.2410 | - |
| 31 May 2024 | 7.2335 | 7.2335 | 7.2335 | 7.2335 | 7.2335 | - |
| 30 May 2024 | 7.2494 | 7.2494 | 7.2335 | 7.2494 | 7.2494 | - |
| 29 May 2024 | 7.2450 | 7.2450 | 7.2450 | 7.2450 | 7.2450 | - |
| 28 May 2024 | 7.2415 | 7.2415 | 7.2415 | 7.2415 | 7.2415 | - |
| 27 May 2024 | 7.2415 | 7.2415 | 7.2415 | 7.2415 | 7.2415 | - |
| 24 May 2024 | 7.2415 | 7.2415 | 7.2415 | 7.2415 | 7.2415 | - |
| 23 May 2024 | 7.2403 | 7.2444 | 7.2403 | 7.2403 | 7.2403 | - |
| 22 May 2024 | 7.2376 | 7.2403 | 7.1631 | 7.2376 | 7.2376 | - |
| 21 May 2024 | 7.2317 | 7.2408 | 7.1630 | 7.2317 | 7.2317 | - |
| 20 May 2024 | 7.2227 | 7.2389 | 7.2227 | 7.2227 | 7.2227 | - |
| 17 May 2024 | 7.2170 | 7.2263 | 7.2168 | 7.2170 | 7.2170 | - |
| 16 May 2024 | 7.2177 | 7.2186 | 7.2073 | 7.2177 | 7.2177 | - |
| 15 May 2024 | 7.2323 | 7.2336 | 7.2154 | 7.2323 | 7.2323 | - |
| 14 May 2024 | 7.2323 | 7.2369 | 7.2297 | 7.2323 | 7.2323 | - |
| 13 May 2024 | 7.2258 | 7.2346 | 7.2258 | 7.2258 | 7.2258 | - |
| 10 May 2024 | 7.2187 | 7.2255 | 7.2184 | 7.2187 | 7.2187 | - |
| 09 May 2024 | 7.2238 | 7.2257 | 7.2199 | 7.2238 | 7.2238 | - |
| 08 May 2024 | 7.2184 | 7.2272 | 7.2184 | 7.2184 | 7.2184 | - |
| 07 May 2024 | 7.2080 | 7.2182 | 7.2080 | 7.2080 | 7.2080 | - |
| 06 May 2024 | 7.2362 | 7.2362 | 7.2122 | 7.2362 | 7.2362 | - |
| 03 May 2024 | 7.2384 | 7.2387 | 7.2353 | 7.2384 | 7.2384 | - |
| 02 May 2024 | 7.2399 | 7.2403 | 7.2373 | 7.2399 | 7.2399 | - |
| 01 May 2024 | 7.2407 | 7.2407 | 7.2396 | 7.2407 | 7.2407 | - |
| 30 Apr 2024 | 7.2377 | 7.2434 | 7.2373 | 7.2377 | 7.2377 | - |
| 29 Apr 2024 | 7.2446 | 7.2458 | 7.2394 | 7.2446 | 7.2446 | - |
| 26 Apr 2024 | 7.2386 | 7.2461 | 7.2380 | 7.2386 | 7.2386 | - |
| 25 Apr 2024 | 7.2442 | 7.2464 | 7.2430 | 7.2442 | 7.2442 | - |
| 24 Apr 2024 | 7.2445 | 7.2452 | 7.2426 | 7.2445 | 7.2445 | - |
| 23 Apr 2024 | 7.2425 | 7.2462 | 7.2423 | 7.2425 | 7.2425 | - |
| 22 Apr 2024 | 7.2394 | 7.2430 | 7.2394 | 7.2394 | 7.2394 | - |
| 19 Apr 2024 | 7.2367 | 7.2419 | 7.2358 | 7.2367 | 7.2367 | - |
| 18 Apr 2024 | 7.2374 | 7.2386 | 7.2324 | 7.2374 | 7.2374 | - |
| 17 Apr 2024 | 7.2362 | 7.2394 | 7.2329 | 7.2362 | 7.2362 | - |
| 16 Apr 2024 | 7.2370 | 7.2387 | 7.2326 | 7.2370 | 7.2370 | - |
| 15 Apr 2024 | 7.2356 | 7.2379 | 7.2356 | 7.2356 | 7.2356 | - |
| 12 Apr 2024 | 7.2359 | 7.2367 | 7.2349 | 7.2359 | 7.2359 | - |
| 11 Apr 2024 | 7.2315 | 7.2366 | 7.2309 | 7.2315 | 7.2315 | - |
| 10 Apr 2024 | 7.2307 | 7.2335 | 7.2273 | 7.2307 | 7.2307 | - |
| 09 Apr 2024 | 7.2297 | 7.2336 | 7.2284 | 7.2297 | 7.2297 | - |
| 08 Apr 2024 | 7.2314 | 7.2332 | 7.2274 | 7.2314 | 7.2314 | - |
| 05 Apr 2024 | 7.2339 | 7.2344 | 7.2322 | 7.2339 | 7.2339 | - |
| 04 Apr 2024 | 7.2344 | 7.2349 | 7.2330 | 7.2344 | 7.2344 | - |
| 03 Apr 2024 | 7.2324 | 7.2351 | 7.2320 | 7.2324 | 7.2324 | - |
| 02 Apr 2024 | 7.2297 | 7.2351 | 7.2295 | 7.2297 | 7.2297 | - |
| 01 Apr 2024 | 7.2203 | 7.2299 | 7.2203 | 7.2203 | 7.2203 | - |
| 29 Mar 2024 | 7.2265 | 7.2272 | 7.2185 | 7.2265 | 7.2265 | - |
| 28 Mar 2024 | 7.2258 | 7.2293 | 7.2224 | 7.2258 | 7.2258 | - |
| 27 Mar 2024 | 7.2177 | 7.2281 | 7.2176 | 7.2177 | 7.2177 | - |
| 26 Mar 2024 | 7.2084 | 7.2193 | 7.2073 | 7.2084 | 7.2084 | - |
| 25 Mar 2024 | 7.2281 | 7.2276 | 7.1948 | 7.2281 | 7.2281 | - |
| 22 Mar 2024 | 7.1982 | 7.2287 | 7.1977 | 7.1982 | 7.1982 | - |
| 21 Mar 2024 | 7.1976 | 7.1985 | 7.1942 | 7.1976 | 7.1976 | - |
| 20 Mar 2024 | 7.1980 | 7.1986 | 7.1971 | 7.1980 | 7.1980 | - |
| 19 Mar 2024 | 7.1972 | 7.1985 | 7.1966 | 7.1972 | 7.1972 | - |
| 18 Mar 2024 | 7.1950 | 7.1977 | 7.1949 | 7.1950 | 7.1950 | - |
| 15 Mar 2024 | 7.1922 | 7.1959 | 7.1922 | 7.1922 | 7.1922 | - |
| 14 Mar 2024 | 7.1866 | 7.1933 | 7.1862 | 7.1866 | 7.1866 | - |
| 13 Mar 2024 | 7.1810 | 7.1941 | 7.1805 | 7.1810 | 7.1810 | - |
| 12 Mar 2024 | 7.1838 | 7.1846 | 7.1711 | 7.1838 | 7.1838 | - |
| *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.