Singapore markets open in 1 hour 53 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,846.79 -2,319.30 (-3.51%) CMC Crypto 200
1,383.80 -40.30 (-2.83%)
XRP CNY (XRP-CNY)
CCC - CoinMarketCap. Currency in CNY
Add to watchlist
As of 11:06PM UTC. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.9494 | 3.9953 | 3.7835 | 3.7835 | 3.7835 | 10,934,779,904 |
| 23 Apr 2024 | 3.7256 | 4.1226 | 3.7159 | 4.0334 | 4.0334 | 12,106,380,786 |
| 22 Apr 2024 | 3.8317 | 3.8847 | 3.7676 | 3.7256 | 3.7256 | 6,368,443,384 |
| 21 Apr 2024 | 3.6473 | 3.8360 | 3.6161 | 3.8317 | 3.8317 | 8,957,164,997 |
| 20 Apr 2024 | 3.6404 | 3.6974 | 3.3968 | 3.6473 | 3.6473 | 15,534,550,140 |
| 19 Apr 2024 | 3.5819 | 3.6537 | 3.5250 | 3.6404 | 3.6404 | 10,282,225,933 |
| 18 Apr 2024 | 3.5947 | 3.6668 | 3.4371 | 3.5819 | 3.5819 | 12,970,970,266 |
| 17 Apr 2024 | 3.6026 | 3.6268 | 3.4687 | 3.5947 | 3.5947 | 13,845,927,328 |
| 16 Apr 2024 | 3.6491 | 3.7573 | 3.4996 | 3.6026 | 3.6026 | 17,055,032,747 |
| 15 Apr 2024 | 3.4795 | 3.6447 | 3.3782 | 3.6491 | 3.6491 | 20,441,890,025 |
| 14 Apr 2024 | 3.9689 | 3.9719 | 3.1380 | 3.4795 | 3.4795 | 28,638,428,792 |
| 13 Apr 2024 | 4.4064 | 4.4531 | 3.7515 | 3.9689 | 3.9689 | 20,790,633,332 |
| 12 Apr 2024 | 4.4665 | 4.4931 | 4.3689 | 4.4064 | 4.4064 | 8,820,965,934 |
| 11 Apr 2024 | 4.4390 | 4.4829 | 4.3302 | 4.4665 | 4.4665 | 16,963,641,957 |
| 10 Apr 2024 | 4.4504 | 4.6383 | 4.3581 | 4.4389 | 4.4389 | 17,529,174,325 |
| 09 Apr 2024 | 4.2183 | 4.5268 | 4.1799 | 4.4504 | 4.4504 | 14,583,673,001 |
| 08 Apr 2024 | 4.2913 | 4.3520 | 4.1873 | 4.2183 | 4.2183 | 6,559,327,662 |
| 07 Apr 2024 | 4.2494 | 4.3264 | 4.2406 | 4.2913 | 4.2913 | 6,303,832,373 |
| 06 Apr 2024 | 4.2950 | 4.2953 | 4.1257 | 4.2494 | 4.2494 | 11,099,243,499 |
| 05 Apr 2024 | 4.1596 | 4.4405 | 4.0779 | 4.2950 | 4.2950 | 15,847,955,047 |
| 04 Apr 2024 | 4.2349 | 4.2896 | 4.1100 | 4.1598 | 4.1598 | 11,933,248,980 |
| 03 Apr 2024 | 4.4198 | 4.4682 | 4.2003 | 4.2349 | 4.2349 | 15,716,373,013 |
| 02 Apr 2024 | 4.5438 | 4.5641 | 4.3190 | 4.4198 | 4.4198 | 12,815,936,039 |
| 01 Apr 2024 | 4.4901 | 4.5473 | 4.4856 | 4.5438 | 4.5438 | 5,459,585,519 |
| 31 Mar 2024 | 4.5548 | 4.5957 | 4.4689 | 4.4901 | 4.4901 | 7,530,809,304 |
| 30 Mar 2024 | 4.5141 | 4.6496 | 4.4103 | 4.5548 | 4.5548 | 13,535,366,486 |
| 29 Mar 2024 | 4.4226 | 4.5997 | 4.3704 | 4.5140 | 4.5140 | 12,888,464,732 |
| 28 Mar 2024 | 4.5640 | 4.5802 | 4.3970 | 4.4227 | 4.4227 | 14,375,858,458 |
| 27 Mar 2024 | 4.6213 | 4.7129 | 4.5261 | 4.5640 | 4.5640 | 12,986,870,938 |
| 26 Mar 2024 | 4.5482 | 4.7535 | 4.5249 | 4.6213 | 4.6213 | 14,742,445,468 |
| 25 Mar 2024 | 4.4644 | 4.5672 | 4.4450 | 4.5482 | 4.5482 | 8,841,928,318 |
| 24 Mar 2024 | 4.4166 | 4.5717 | 4.3792 | 4.4644 | 4.4644 | 8,388,433,902 |
| 23 Mar 2024 | 4.6125 | 4.6388 | 4.3406 | 4.4166 | 4.4166 | 14,841,604,587 |
| 22 Mar 2024 | 4.4067 | 4.7050 | 4.3147 | 4.6125 | 4.6125 | 20,222,579,559 |
| 21 Mar 2024 | 4.2072 | 4.4532 | 4.1098 | 4.4067 | 4.4067 | 19,732,396,420 |
| 20 Mar 2024 | 4.6615 | 4.6615 | 4.1248 | 4.2072 | 4.2072 | 25,713,414,772 |
| 19 Mar 2024 | 4.4166 | 4.7815 | 4.2884 | 4.6615 | 4.6615 | 19,919,302,663 |
| 18 Mar 2024 | 4.3396 | 4.4531 | 4.2427 | 4.4166 | 4.4166 | 13,030,708,644 |
| 17 Mar 2024 | 4.5603 | 4.6281 | 4.2797 | 4.3396 | 4.3396 | 16,100,023,689 |
| 16 Mar 2024 | 4.8193 | 4.8496 | 4.3368 | 4.5604 | 4.5604 | 26,314,149,178 |
| 15 Mar 2024 | 4.9663 | 5.0675 | 4.6314 | 4.8193 | 4.8193 | 24,663,162,856 |
| 14 Mar 2024 | 4.9427 | 5.0465 | 4.8369 | 4.9663 | 4.9663 | 17,241,532,187 |
| 13 Mar 2024 | 5.1588 | 5.2489 | 4.7821 | 4.9427 | 4.9427 | 29,900,648,089 |
| 12 Mar 2024 | 4.3448 | 5.3312 | 4.2633 | 5.1588 | 5.1588 | 48,783,716,231 |
| 11 Mar 2024 | 4.4681 | 4.5149 | 4.2743 | 4.3449 | 4.3449 | 10,788,758,707 |
| 10 Mar 2024 | 4.4695 | 4.5512 | 4.4460 | 4.4681 | 4.4681 | 11,289,444,371 |
| 09 Mar 2024 | 4.5218 | 4.5624 | 4.3463 | 4.4695 | 4.4695 | 15,557,239,927 |
| 08 Mar 2024 | 4.4064 | 4.6014 | 4.3786 | 4.5219 | 4.5219 | 18,193,440,862 |
| 07 Mar 2024 | 4.2670 | 4.4845 | 4.1498 | 4.4063 | 4.4063 | 19,828,789,916 |
| 06 Mar 2024 | 4.6786 | 4.8115 | 3.9600 | 4.2671 | 4.2671 | 36,088,104,532 |
| 05 Mar 2024 | 4.4854 | 4.7814 | 4.4736 | 4.6809 | 4.6809 | 26,129,908,287 |
| 04 Mar 2024 | 4.6406 | 4.6406 | 4.3356 | 4.4847 | 4.4847 | 14,735,184,083 |
| 03 Mar 2024 | 4.3319 | 4.6742 | 4.3237 | 4.6406 | 4.6406 | 21,272,798,283 |
| 02 Mar 2024 | 4.2141 | 4.3410 | 4.2040 | 4.3317 | 4.3317 | 12,518,255,345 |
| 01 Mar 2024 | 4.1439 | 4.4882 | 4.0961 | 4.2147 | 4.2147 | 26,216,301,948 |
| 29 Feb 2024 | 4.2201 | 4.3565 | 3.9137 | 4.1441 | 4.1441 | 22,173,326,430 |
| 28 Feb 2024 | 3.9686 | 4.2904 | 3.9455 | 4.2201 | 4.2201 | 16,994,839,923 |
| 27 Feb 2024 | 3.8789 | 3.9761 | 3.8090 | 3.9686 | 3.9686 | 8,309,355,404 |
| 26 Feb 2024 | 3.9220 | 3.9457 | 3.8782 | 3.8788 | 3.8788 | 5,023,037,838 |
| 25 Feb 2024 | 3.8462 | 3.9407 | 3.8273 | 3.9221 | 3.9221 | 5,083,437,932 |
| 24 Feb 2024 | 3.8912 | 3.9085 | 3.7910 | 3.8462 | 3.8462 | 7,906,636,700 |
| 23 Feb 2024 | 3.9468 | 3.9638 | 3.8683 | 3.8915 | 3.8915 | 8,411,344,325 |
| 22 Feb 2024 | 4.0476 | 4.0476 | 3.8417 | 3.9468 | 3.9468 | 9,608,218,123 |
| 21 Feb 2024 | 4.0496 | 4.1333 | 3.9307 | 4.0479 | 4.0479 | 12,781,888,228 |
| 20 Feb 2024 | 3.9644 | 4.0836 | 3.9958 | 4.0497 | 4.0497 | 7,977,370,362 |
| 19 Feb 2024 | 3.9148 | 4.0024 | 3.9013 | 3.9642 | 3.9642 | 4,906,675,073 |
| 18 Feb 2024 | 4.0221 | 4.0268 | 3.8524 | 3.9148 | 3.9148 | 6,487,353,529 |
| 17 Feb 2024 | 4.0047 | 4.1192 | 3.9534 | 4.0221 | 4.0221 | 10,717,059,128 |
| 16 Feb 2024 | 3.8641 | 4.0831 | 3.8641 | 4.0045 | 4.0045 | 13,359,892,485 |
| 15 Feb 2024 | 3.7733 | 3.8895 | 3.7164 | 3.8642 | 3.8642 | 8,299,952,908 |
| 14 Feb 2024 | 3.8260 | 3.8378 | 3.7125 | 3.7734 | 3.7734 | 7,360,490,163 |
| 13 Feb 2024 | 3.7572 | 3.8628 | 3.7037 | 3.8260 | 3.8260 | 7,395,989,997 |
| 12 Feb 2024 | 3.7327 | 3.8128 | 3.7184 | 3.7570 | 3.7570 | 5,109,837,900 |
| 11 Feb 2024 | 3.7467 | 3.7620 | 3.6996 | 3.7328 | 3.7328 | 4,119,616,553 |
| 10 Feb 2024 | 3.6612 | 3.7611 | 3.6596 | 3.7467 | 3.7467 | 7,354,671,957 |
| 09 Feb 2024 | 3.6545 | 3.6901 | 3.6307 | 3.6613 | 3.6613 | 6,420,190,922 |
| 08 Feb 2024 | 3.5906 | 3.6609 | 3.5524 | 3.6546 | 3.6546 | 6,369,860,411 |
| 07 Feb 2024 | 3.6037 | 3.6284 | 3.5465 | 3.5907 | 3.5907 | 5,455,508,569 |
| 06 Feb 2024 | 3.5844 | 3.6522 | 3.5490 | 3.6038 | 3.6038 | 5,922,441,576 |
| 05 Feb 2024 | 3.7316 | 3.7322 | 3.5763 | 3.5847 | 3.5847 | 3,835,374,450 |
| 04 Feb 2024 | 3.6707 | 3.7809 | 3.6393 | 3.7320 | 3.7320 | 6,197,131,009 |
| 03 Feb 2024 | 3.5921 | 3.6914 | 3.5887 | 3.6708 | 3.6708 | 6,672,905,202 |
| 02 Feb 2024 | 3.5741 | 3.6217 | 3.4821 | 3.5921 | 3.5921 | 7,131,506,668 |
| 01 Feb 2024 | 3.6279 | 3.6421 | 3.5111 | 3.5742 | 3.5742 | 9,511,391,624 |
| 31 Jan 2024 | 3.7987 | 3.8208 | 3.6142 | 3.6281 | 3.6281 | 11,887,427,029 |
| 30 Jan 2024 | 3.7193 | 3.8303 | 3.7381 | 3.7984 | 3.7984 | 6,402,880,594 |
| 29 Jan 2024 | 3.7633 | 3.7972 | 3.7032 | 3.7193 | 3.7193 | 3,715,225,013 |
| 28 Jan 2024 | 3.7772 | 3.7923 | 3.7406 | 3.7632 | 3.7632 | 3,349,251,682 |
| 27 Jan 2024 | 3.6436 | 3.7976 | 3.6134 | 3.7772 | 3.7772 | 7,253,063,658 |
| 26 Jan 2024 | 3.6724 | 3.6724 | 3.5753 | 3.6437 | 3.6437 | 5,853,823,332 |
| 25 Jan 2024 | 3.6708 | 3.6787 | 3.6251 | 3.6725 | 3.6725 | 6,241,719,809 |
| 24 Jan 2024 | 3.7891 | 3.7889 | 3.5280 | 3.6707 | 3.6707 | 10,030,459,268 |
| 23 Jan 2024 | 3.8875 | 3.9047 | 3.7544 | 3.7890 | 3.7890 | 8,285,247,757 |
| 22 Jan 2024 | 3.9359 | 3.9475 | 3.8867 | 3.8867 | 3.8867 | 3,517,782,391 |
| 21 Jan 2024 | 3.8725 | 3.9447 | 3.8376 | 3.9358 | 3.9358 | 5,165,062,091 |
| 20 Jan 2024 | 3.9321 | 3.9401 | 3.7297 | 3.8726 | 3.8726 | 9,464,035,126 |
| 19 Jan 2024 | 4.0476 | 4.0465 | 3.8920 | 3.9323 | 3.9323 | 7,536,186,411 |
| 18 Jan 2024 | 4.1042 | 4.1046 | 4.0172 | 4.0475 | 4.0475 | 6,427,378,437 |
| 17 Jan 2024 | 4.0929 | 4.1312 | 4.0451 | 4.1045 | 4.1045 | 6,588,758,501 |
| 16 Jan 2024 | 4.0970 | 4.1846 | 4.0488 | 4.0932 | 4.0932 | 7,061,346,899 |
| *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.