Singapore markets close in 4 hours 13 minutes
Straits Times Index
2,984.51-7.02(-0.23%)Nikkei
28,722.30+90.85(+0.32%)Hang Seng
30,057.01+609.16(+2.07%)
USD/CNY (CNY=X)
CCY - CCY Delayed Price. Currency in CNY
Add to watchlist
6.4765-0.0045 (-0.07%)
As of 4:47AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2021 | 6.4810 | 6.4862 | 6.4712 | 6.4765 | 6.4765 | - |
| 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 | - |
| 25 Dec 2020 | 6.5290 | 6.5432 | 6.5196 | 6.5290 | 6.5290 | - |
| 24 Dec 2020 | 6.5396 | 6.5398 | 6.5196 | 6.5396 | 6.5396 | - |
| 23 Dec 2020 | 6.5422 | 6.5541 | 6.5289 | 6.5422 | 6.5422 | - |
| 22 Dec 2020 | 6.5482 | 6.5525 | 6.5326 | 6.5482 | 6.5482 | - |
| 21 Dec 2020 | 6.5367 | 6.5544 | 6.5367 | 6.5360 | 6.5360 | - |
| 18 Dec 2020 | 6.5321 | 6.5437 | 6.5231 | 6.5321 | 6.5321 | - |
| 17 Dec 2020 | 6.5313 | 6.5391 | 6.5195 | 6.5313 | 6.5313 | - |
| 16 Dec 2020 | 6.5383 | 6.5447 | 6.5194 | 6.5383 | 6.5383 | - |
| 15 Dec 2020 | 6.5497 | 6.5550 | 6.5355 | 6.5497 | 6.5497 | - |
| 14 Dec 2020 | 6.5457 | 6.5498 | 6.5323 | 6.5457 | 6.5457 | - |
| 11 Dec 2020 | 6.5444 | 6.5473 | 6.5275 | 6.5444 | 6.5444 | - |
| 10 Dec 2020 | 6.5422 | 6.5513 | 6.5347 | 6.5422 | 6.5422 | - |
| 09 Dec 2020 | 6.5317 | 6.5442 | 6.5144 | 6.5317 | 6.5317 | - |
| 08 Dec 2020 | 6.5287 | 6.5381 | 6.5164 | 6.5287 | 6.5287 | - |
| 07 Dec 2020 | 6.5306 | 6.5420 | 6.5285 | 6.5306 | 6.5306 | - |
| 04 Dec 2020 | 6.5414 | 6.5511 | 6.5223 | 6.5414 | 6.5414 | - |
| 03 Dec 2020 | 6.5624 | 6.5632 | 6.5418 | 6.5624 | 6.5624 | - |
| 02 Dec 2020 | 6.5708 | 6.5713 | 6.5441 | 6.5708 | 6.5708 | - |
| 01 Dec 2020 | 6.5778 | 6.5857 | 6.5594 | 6.5778 | 6.5778 | - |
| 30 Nov 2020 | 6.5759 | 6.5935 | 6.5645 | 6.5760 | 6.5760 | - |
| 27 Nov 2020 | 6.5745 | 6.5828 | 6.5685 | 6.5745 | 6.5745 | - |
| 26 Nov 2020 | 6.5775 | 6.5782 | 6.5550 | 6.5775 | 6.5775 | - |
| 25 Nov 2020 | 6.5902 | 6.5906 | 6.5658 | 6.5902 | 6.5902 | - |
| 24 Nov 2020 | 6.5845 | 6.5916 | 6.5713 | 6.5845 | 6.5845 | - |
| 23 Nov 2020 | 6.5620 | 6.5850 | 6.5546 | 6.5619 | 6.5619 | - |
| 20 Nov 2020 | 6.5824 | 6.5825 | 6.5597 | 6.5824 | 6.5824 | - |
| 19 Nov 2020 | 6.5595 | 6.5909 | 6.5511 | 6.5595 | 6.5595 | - |
| 18 Nov 2020 | 6.5551 | 6.5638 | 6.5311 | 6.5551 | 6.5551 | - |
| 17 Nov 2020 | 6.5838 | 6.5842 | 6.5470 | 6.5838 | 6.5838 | - |
| 16 Nov 2020 | 6.6054 | 6.6054 | 6.5605 | 6.6054 | 6.6054 | - |
| 13 Nov 2020 | 6.6106 | 6.6254 | 6.5971 | 6.6106 | 6.6106 | - |
| 12 Nov 2020 | 6.6308 | 6.6324 | 6.6063 | 6.6308 | 6.6308 | - |
| 11 Nov 2020 | 6.6148 | 6.6310 | 6.5838 | 6.6148 | 6.6148 | - |
| 10 Nov 2020 | 6.6281 | 6.6286 | 6.5966 | 6.6281 | 6.6281 | - |
| 09 Nov 2020 | 6.6105 | 6.6290 | 6.5719 | 6.6104 | 6.6104 | - |
| 06 Nov 2020 | 6.6052 | 6.6365 | 6.5993 | 6.6052 | 6.6052 | - |
| 05 Nov 2020 | 6.6520 | 6.6610 | 6.6025 | 6.6520 | 6.6520 | - |
| 04 Nov 2020 | 6.6765 | 6.7532 | 6.6520 | 6.6766 | 6.6766 | - |
| 03 Nov 2020 | 6.6897 | 6.6957 | 6.6717 | 6.6897 | 6.6897 | - |
| 02 Nov 2020 | 6.6917 | 6.6995 | 6.6794 | 6.6891 | 6.6891 | - |
| 30 Oct 2020 | 6.7140 | 6.7144 | 6.6710 | 6.7140 | 6.7140 | - |
| 29 Oct 2020 | 6.7279 | 6.7283 | 6.6966 | 6.7279 | 6.7279 | - |
| 28 Oct 2020 | 6.7044 | 6.7290 | 6.7040 | 6.7044 | 6.7044 | - |
| 27 Oct 2020 | 6.7113 | 6.7227 | 6.6963 | 6.7113 | 6.7113 | - |
| 26 Oct 2020 | 6.6858 | 6.7132 | 6.6782 | 6.6857 | 6.6857 | - |
| 22 Oct 2020 | 6.6835 | 6.6916 | 6.6602 | 6.6835 | 6.6835 | - |
| 21 Oct 2020 | 6.6500 | 6.6876 | 6.6470 | 6.6500 | 6.6500 | - |
| 20 Oct 2020 | 6.6752 | 6.6757 | 6.6376 | 6.6752 | 6.6752 | - |
| 19 Oct 2020 | 6.6807 | 6.6922 | 6.6662 | 6.6807 | 6.6807 | - |
| 18 Oct 2020 | 6.6966 | 6.7024 | 6.6744 | 6.6966 | 6.6966 | - |
| 15 Oct 2020 | 6.7239 | 6.7246 | 6.6914 | 6.7239 | 6.7239 | - |
| 14 Oct 2020 | 6.7136 | 6.7340 | 6.7105 | 6.7136 | 6.7136 | - |
| 13 Oct 2020 | 6.7455 | 6.7464 | 6.7059 | 6.7455 | 6.7455 | - |
| 12 Oct 2020 | 6.7450 | 6.7595 | 6.7261 | 6.7444 | 6.7444 | - |
| 11 Oct 2020 | 6.6937 | 6.7533 | 6.6936 | 6.6937 | 6.6937 | - |
| 08 Oct 2020 | 6.7892 | 6.7897 | 6.6923 | 6.7892 | 6.7892 | - |
| 07 Oct 2020 | 6.7897 | 6.7898 | 6.7892 | 6.7897 | 6.7897 | - |
| 06 Oct 2020 | 6.7898 | 6.7900 | 6.7893 | 6.7898 | 6.7898 | - |
| 05 Oct 2020 | 6.7898 | 6.7900 | 6.7895 | 6.7898 | 6.7898 | - |
| 04 Oct 2020 | 6.7898 | 6.7898 | 6.7897 | 6.7898 | 6.7898 | - |
| 01 Oct 2020 | 6.7894 | 6.7898 | 6.7893 | 6.7894 | 6.7894 | - |
| 30 Sep 2020 | 6.7897 | 6.7900 | 6.7893 | 6.7897 | 6.7897 | - |
| 29 Sep 2020 | 6.8154 | 6.8162 | 6.7890 | 6.8154 | 6.8154 | - |
| 28 Sep 2020 | 6.8108 | 6.8264 | 6.8076 | 6.8108 | 6.8108 | - |
| 27 Sep 2020 | 6.8228 | 6.8267 | 6.8014 | 6.8228 | 6.8228 | - |
| 24 Sep 2020 | 6.8277 | 6.8321 | 6.8091 | 6.8277 | 6.8277 | - |
| 23 Sep 2020 | 6.8089 | 6.8325 | 6.8087 | 6.8089 | 6.8089 | - |
| 22 Sep 2020 | 6.7784 | 6.8120 | 6.7771 | 6.7784 | 6.7784 | - |
| 21 Sep 2020 | 6.8037 | 6.8042 | 6.7634 | 6.8037 | 6.8037 | - |
| 20 Sep 2020 | 6.7680 | 6.8044 | 6.7561 | 6.7680 | 6.7680 | - |
| 17 Sep 2020 | 6.7641 | 6.7754 | 6.7418 | 6.7641 | 6.7641 | - |
| 16 Sep 2020 | 6.7537 | 6.7786 | 6.7512 | 6.7537 | 6.7537 | - |
| 15 Sep 2020 | 6.7803 | 6.7808 | 6.7469 | 6.7803 | 6.7803 | - |
| 14 Sep 2020 | 6.8091 | 6.8095 | 6.7660 | 6.8091 | 6.8091 | - |
| 13 Sep 2020 | 6.8334 | 6.8334 | 6.8079 | 6.8334 | 6.8334 | - |
| 10 Sep 2020 | 6.8333 | 6.8381 | 6.8267 | 6.8333 | 6.8333 | - |
| 09 Sep 2020 | 6.8318 | 6.8414 | 6.8198 | 6.8318 | 6.8318 | - |
| 08 Sep 2020 | 6.8451 | 6.8549 | 6.8269 | 6.8451 | 6.8451 | - |
| 07 Sep 2020 | 6.8295 | 6.8500 | 6.8240 | 6.8295 | 6.8295 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
