Singapore markets open in 4 hours 8 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,825.80 +819.12 (+1.28%) CMC Crypto 200
1,397.55 +14.98 (+1.08%)
SGD/CNY (SGDCNY=X)
CCY - CCY Delayed price. Currency in CNY
Add to watchlist
As of 09:06PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 5.3221 | 5.3314 | 5.3175 | 5.3253 | 5.3253 | - |
| 25 Apr 2024 | 5.2138 | 5.2196 | 5.1738 | 5.2155 | 5.2155 | - |
| 24 Apr 2024 | 5.2091 | 5.2158 | 5.1830 | 5.2075 | 5.2075 | - |
| 23 Apr 2024 | 5.2043 | 5.2139 | 5.1735 | 5.2058 | 5.2058 | - |
| 22 Apr 2024 | 5.1712 | 5.2104 | 5.1712 | 5.1690 | 5.1690 | - |
| 19 Apr 2024 | 5.2037 | 5.2130 | 5.1770 | 5.2043 | 5.2043 | - |
| 18 Apr 2024 | 5.2056 | 5.2162 | 5.1695 | 5.2055 | 5.2055 | - |
| 17 Apr 2024 | 5.2010 | 5.2082 | 5.1731 | 5.2008 | 5.2008 | - |
| 16 Apr 2024 | 5.2021 | 5.2068 | 5.1719 | 5.2009 | 5.2009 | - |
| 15 Apr 2024 | 5.1854 | 5.2184 | 5.1797 | 5.1743 | 5.1743 | - |
| 12 Apr 2024 | 5.2366 | 5.2382 | 5.1900 | 5.2395 | 5.2395 | - |
| 11 Apr 2024 | 5.2480 | 5.2484 | 5.2085 | 5.2427 | 5.2427 | - |
| 10 Apr 2024 | 5.2638 | 5.2683 | 5.2399 | 5.2643 | 5.2643 | - |
| 09 Apr 2024 | 5.2557 | 5.2672 | 5.2153 | 5.2564 | 5.2564 | - |
| 08 Apr 2024 | 5.2210 | 5.2564 | 5.2210 | 5.2199 | 5.2199 | - |
| 05 Apr 2024 | 5.2560 | 5.2560 | 5.2251 | 5.2566 | 5.2566 | - |
| 04 Apr 2024 | 5.2494 | 5.2621 | 5.2309 | 5.2499 | 5.2499 | - |
| 03 Apr 2024 | 5.2440 | 5.2503 | 5.2051 | 5.2442 | 5.2442 | - |
| 02 Apr 2024 | 5.2716 | 5.2716 | 5.2123 | 5.2718 | 5.2718 | - |
| 01 Apr 2024 | 5.2311 | 5.2311 | 5.2311 | 5.2230 | 5.2230 | - |
| 29 Mar 2024 | 5.2319 | 5.2325 | 5.2287 | 5.2574 | 5.2574 | - |
| 28 Mar 2024 | 5.2682 | 5.2720 | 5.2218 | 5.2680 | 5.2680 | - |
| 27 Mar 2024 | 5.2809 | 5.2835 | 5.2420 | 5.2813 | 5.2813 | - |
| 26 Mar 2024 | 5.2864 | 5.2921 | 5.2555 | 5.2863 | 5.2863 | - |
| 25 Mar 2024 | 5.2715 | 5.2888 | 5.2587 | 5.2402 | 5.2402 | - |
| 22 Mar 2024 | 5.2814 | 5.3097 | 5.2632 | 5.2806 | 5.2806 | - |
| 21 Mar 2024 | 5.2975 | 5.3083 | 5.2659 | 5.2986 | 5.2986 | - |
| 20 Mar 2024 | 5.2839 | 5.2885 | 5.2484 | 5.2841 | 5.2841 | - |
| 19 Mar 2024 | 5.2939 | 5.2956 | 5.2573 | 5.2941 | 5.2941 | - |
| 18 Mar 2024 | 5.2715 | 5.3001 | 5.2715 | 5.2725 | 5.2725 | - |
| 15 Mar 2024 | 5.3049 | 5.3049 | 5.2744 | 5.3054 | 5.3054 | - |
| 14 Mar 2024 | 5.3175 | 5.3175 | 5.2880 | 5.3165 | 5.3165 | - |
| 13 Mar 2024 | 5.3166 | 5.3223 | 5.2869 | 5.3078 | 5.3078 | - |
| 12 Mar 2024 | 5.3162 | 5.3289 | 5.2871 | 5.3093 | 5.3093 | - |
| 11 Mar 2024 | 5.2903 | 5.3243 | 5.2903 | 5.2818 | 5.2818 | - |
| 08 Mar 2024 | 5.3148 | 5.3307 | 5.2943 | 5.3152 | 5.3152 | - |
| 07 Mar 2024 | 5.3012 | 5.3168 | 5.2663 | 5.2983 | 5.2983 | - |
| 06 Mar 2024 | 5.2565 | 5.3000 | 5.2565 | 5.2844 | 5.2844 | - |
| 05 Mar 2024 | 5.2842 | 5.2869 | 5.2512 | 5.2838 | 5.2838 | - |
| 04 Mar 2024 | 5.2407 | 5.2863 | 5.2407 | 5.2327 | 5.2327 | - |
| 01 Mar 2024 | 5.2729 | 5.2792 | 5.2419 | 5.2724 | 5.2724 | - |
| 29 Feb 2024 | 5.2747 | 5.2818 | 5.2452 | 5.2742 | 5.2742 | - |
| 28 Feb 2024 | 5.2851 | 5.2851 | 5.2481 | 5.2858 | 5.2858 | - |
| 27 Feb 2024 | 5.2817 | 5.2880 | 5.2544 | 5.2825 | 5.2825 | - |
| 26 Feb 2024 | 5.2582 | 5.2843 | 5.2551 | 5.2542 | 5.2542 | - |
| 23 Feb 2024 | 5.2821 | 5.2942 | 5.2747 | 5.2818 | 5.2818 | - |
| 22 Feb 2024 | 5.2805 | 5.3050 | 5.2638 | 5.2795 | 5.2795 | - |
| 21 Feb 2024 | 5.2802 | 5.2859 | 5.2523 | 5.2850 | 5.2850 | - |
| 20 Feb 2024 | 5.2753 | 5.2861 | 5.2520 | 5.2760 | 5.2760 | - |
| 19 Feb 2024 | 5.2560 | 5.2824 | 5.2512 | 5.2388 | 5.2388 | - |
| 16 Feb 2024 | 5.2814 | 5.2838 | 5.2386 | 5.2826 | 5.2826 | - |
| 15 Feb 2024 | 5.2740 | 5.2844 | 5.2395 | 5.2744 | 5.2744 | - |
| 14 Feb 2024 | 5.2651 | 5.2832 | 5.2426 | 5.2662 | 5.2662 | - |
| 13 Feb 2024 | 5.2843 | 5.2980 | 5.2564 | 5.2850 | 5.2850 | - |
| 12 Feb 2024 | 5.2488 | 5.2912 | 5.2488 | 5.2549 | 5.2549 | - |
| 09 Feb 2024 | 5.2774 | 5.2863 | 5.2551 | 5.2772 | 5.2772 | - |
| 08 Feb 2024 | 5.2861 | 5.2900 | 5.2556 | 5.2866 | 5.2866 | - |
| 07 Feb 2024 | 5.2855 | 5.2939 | 5.2486 | 5.2838 | 5.2838 | - |
| 06 Feb 2024 | 5.2772 | 5.2818 | 5.2512 | 5.2540 | 5.2540 | - |
| 05 Feb 2024 | 5.3014 | 5.3021 | 5.2534 | 5.3024 | 5.3024 | - |
| 02 Feb 2024 | 5.3050 | 5.3126 | 5.2853 | 5.3027 | 5.3027 | - |
| 01 Feb 2024 | 5.2922 | 5.3041 | 5.2586 | 5.2886 | 5.2886 | - |
| 31 Jan 2024 | 5.2982 | 5.3025 | 5.2604 | 5.2971 | 5.2971 | - |
| 30 Jan 2024 | 5.2878 | 5.3053 | 5.2656 | 5.2888 | 5.2888 | - |
| 29 Jan 2024 | 5.2673 | 5.2900 | 5.2558 | 5.2484 | 5.2484 | - |
| 26 Jan 2024 | 5.2816 | 5.2932 | 5.2571 | 5.2835 | 5.2835 | - |
| 25 Jan 2024 | 5.2861 | 5.3015 | 5.2568 | 5.2866 | 5.2866 | - |
| 24 Jan 2024 | 5.2784 | 5.2916 | 5.2533 | 5.2784 | 5.2784 | - |
| 23 Jan 2024 | 5.2895 | 5.3129 | 5.2565 | 5.2893 | 5.2893 | - |
| 22 Jan 2024 | 5.2714 | 5.3185 | 5.2682 | 5.2666 | 5.2666 | - |
| 19 Jan 2024 | 5.2950 | 5.3105 | 5.2703 | 5.2949 | 5.2949 | - |
| 18 Jan 2024 | 5.2917 | 5.3078 | 5.2651 | 5.2921 | 5.2921 | - |
| 17 Jan 2024 | 5.3004 | 5.3090 | 5.2688 | 5.3019 | 5.3019 | - |
| 16 Jan 2024 | 5.3206 | 5.3206 | 5.2812 | 5.3213 | 5.3213 | - |
| 15 Jan 2024 | 5.3048 | 5.3266 | 5.2930 | 5.2979 | 5.2979 | - |
| 12 Jan 2024 | 5.3307 | 5.3458 | 5.3048 | 5.3412 | 5.3412 | - |
| 11 Jan 2024 | 5.3285 | 5.3468 | 5.3069 | 5.3457 | 5.3457 | - |
| 10 Jan 2024 | 5.3359 | 5.3494 | 5.3048 | 5.3359 | 5.3359 | - |
| 09 Jan 2024 | 5.3378 | 5.3523 | 5.3041 | 5.3368 | 5.3368 | - |
| 08 Jan 2024 | 5.2937 | 5.3432 | 5.2912 | 5.2870 | 5.2870 | - |
| 05 Jan 2024 | 5.3492 | 5.3524 | 5.2989 | 5.3485 | 5.3485 | - |
| 04 Jan 2024 | 5.3436 | 5.3493 | 5.3129 | 5.3445 | 5.3445 | - |
| 03 Jan 2024 | 5.3457 | 5.3477 | 5.3096 | 5.3449 | 5.3449 | - |
| 02 Jan 2024 | 5.3532 | 5.3598 | 5.3171 | 5.3428 | 5.3428 | - |
| 01 Jan 2024 | 5.3458 | 5.3458 | 5.3428 | 5.3333 | 5.3333 | - |
| 29 Dec 2023 | 5.3514 | 5.3618 | 5.3287 | 5.3498 | 5.3498 | - |
| 28 Dec 2023 | 5.3604 | 5.3669 | 5.3151 | 5.3613 | 5.3613 | - |
| 27 Dec 2023 | 5.3412 | 5.3661 | 5.3295 | 5.3491 | 5.3491 | - |
| 26 Dec 2023 | 5.3498 | 5.3498 | 5.3491 | 5.3387 | 5.3387 | - |
| 25 Dec 2023 | 5.3078 | 5.3387 | 5.3078 | 5.3213 | 5.3213 | - |
| 22 Dec 2023 | 5.3348 | 5.3532 | 5.3144 | 5.3360 | 5.3360 | - |
| 21 Dec 2023 | 5.3210 | 5.3405 | 5.2889 | 5.3200 | 5.3200 | - |
| 20 Dec 2023 | 5.3194 | 5.3333 | 5.2955 | 5.3194 | 5.3194 | - |
| 19 Dec 2023 | 5.3115 | 5.3234 | 5.2829 | 5.3112 | 5.3112 | - |
| 18 Dec 2023 | 5.2997 | 5.3140 | 5.2822 | 5.2746 | 5.2746 | - |
| 15 Dec 2023 | 5.3202 | 5.3339 | 5.2853 | 5.3199 | 5.3199 | - |
| 14 Dec 2023 | 5.2914 | 5.3302 | 5.2914 | 5.2936 | 5.2936 | - |
| 13 Dec 2023 | 5.2967 | 5.2998 | 5.2605 | 5.3009 | 5.3009 | - |
| 12 Dec 2023 | 5.2911 | 5.3022 | 5.2708 | 5.2913 | 5.2913 | - |
| 11 Dec 2023 | 5.2737 | 5.3056 | 5.2639 | 5.2838 | 5.2838 | - |
| *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.