Singapore markets open in 2 hours 19 minutes
Straits Times Index
3,187.90+13.97(+0.44%)S&P 500
4,141.59+13.60(+0.33%)Dow
33,677.27-68.13(-0.20%)
USD/CNY (CNY=X)
CCY - CCY Delayed Price. Currency in CNY
Add to watchlist
6.5431-0.0051 (-0.08%)
As of 10:54PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Apr 2021 | 6.5482 | 6.5530 | 6.5391 | 6.5431 | 6.5431 | - |
| 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 | - |
| 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 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
