UK markets open in 3 hours 16 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,950.21 -245.39 (-1.28%) CRUDE OIL
77.06 -0.51 (-0.66%) GOLD FUTURES
2,373.20 -19.70 (-0.82%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,435.58 -452.20 (-0.82%)
HTBX Zunxin Interval Pure Bd (0P0001CMH4.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 04:00AM CST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 1.0488 | 1.0488 | 1.0488 | 1.0488 | 1.0488 | - |
| 20 May 2024 | 1.0489 | 1.0489 | 1.0489 | 1.0489 | 1.0489 | - |
| 17 May 2024 | 1.0486 | 1.0486 | 1.0486 | 1.0486 | 1.0486 | - |
| 16 May 2024 | 1.0485 | 1.0485 | 1.0485 | 1.0485 | 1.0485 | - |
| 15 May 2024 | 1.0485 | 1.0485 | 1.0485 | 1.0485 | 1.0485 | - |
| 14 May 2024 | 1.0485 | 1.0485 | 1.0485 | 1.0485 | 1.0485 | - |
| 13 May 2024 | 1.0482 | 1.0482 | 1.0482 | 1.0482 | 1.0482 | - |
| 10 May 2024 | 1.0476 | 1.0476 | 1.0476 | 1.0476 | 1.0476 | - |
| 09 May 2024 | 1.0476 | 1.0476 | 1.0476 | 1.0476 | 1.0476 | - |
| 08 May 2024 | 1.0479 | 1.0479 | 1.0479 | 1.0479 | 1.0479 | - |
| 07 May 2024 | 1.0479 | 1.0479 | 1.0479 | 1.0479 | 1.0479 | - |
| 06 May 2024 | 1.0473 | 1.0473 | 1.0473 | 1.0473 | 1.0473 | - |
| 30 Apr 2024 | 1.0468 | 1.0468 | 1.0468 | 1.0468 | 1.0468 | - |
| 29 Apr 2024 | 1.0459 | 1.0459 | 1.0459 | 1.0459 | 1.0459 | - |
| 26 Apr 2024 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | - |
| 25 Apr 2024 | 1.0482 | 1.0482 | 1.0482 | 1.0482 | 1.0482 | - |
| 24 Apr 2024 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | - |
| 23 Apr 2024 | 1.0489 | 1.0489 | 1.0489 | 1.0489 | 1.0489 | - |
| 22 Apr 2024 | 1.0481 | 1.0481 | 1.0481 | 1.0481 | 1.0481 | - |
| 19 Apr 2024 | 1.0477 | 1.0477 | 1.0477 | 1.0477 | 1.0477 | - |
| 18 Apr 2024 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | 1.0475 | - |
| 17 Apr 2024 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | - |
| 16 Apr 2024 | 1.0469 | 1.0469 | 1.0469 | 1.0469 | 1.0469 | - |
| 15 Apr 2024 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | - |
| 12 Apr 2024 | 1.0468 | 1.0468 | 1.0468 | 1.0468 | 1.0468 | - |
| 11 Apr 2024 | 1.0464 | 1.0464 | 1.0464 | 1.0464 | 1.0464 | - |
| 10 Apr 2024 | 1.0462 | 1.0462 | 1.0462 | 1.0462 | 1.0462 | - |
| 09 Apr 2024 | 1.0462 | 1.0462 | 1.0462 | 1.0462 | 1.0462 | - |
| 08 Apr 2024 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | 1.0458 | - |
| 03 Apr 2024 | 1.0453 | 1.0453 | 1.0453 | 1.0453 | 1.0453 | - |
| 02 Apr 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 01 Apr 2024 | 1.0447 | 1.0447 | 1.0447 | 1.0447 | 1.0447 | - |
| 29 Mar 2024 | 1.0448 | 1.0448 | 1.0448 | 1.0448 | 1.0448 | - |
| 28 Mar 2024 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | 1.0445 | - |
| 27 Mar 2024 | 1.0444 | 1.0444 | 1.0444 | 1.0444 | 1.0444 | - |
| 26 Mar 2024 | 1.0442 | 1.0442 | 1.0442 | 1.0442 | 1.0442 | - |
| 25 Mar 2024 | 1.0439 | 1.0439 | 1.0439 | 1.0439 | 1.0439 | - |
| 22 Mar 2024 | 1.0439 | 1.0439 | 1.0439 | 1.0439 | 1.0439 | - |
| 21 Mar 2024 | 1.0438 | 1.0438 | 1.0438 | 1.0438 | 1.0438 | - |
| 20 Mar 2024 | 1.0436 | 1.0436 | 1.0436 | 1.0436 | 1.0436 | - |
| 19 Mar 2024 | 1.0435 | 1.0435 | 1.0435 | 1.0435 | 1.0435 | - |
| 18 Mar 2024 | 1.0432 | 1.0432 | 1.0432 | 1.0432 | 1.0432 | - |
| 15 Mar 2024 | 1.0429 | 1.0429 | 1.0429 | 1.0429 | 1.0429 | - |
| 14 Mar 2024 | 1.0428 | 1.0428 | 1.0428 | 1.0428 | 1.0428 | - |
| 13 Mar 2024 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | 1.0430 | - |
| 12 Mar 2024 | 1.0428 | 1.0428 | 1.0428 | 1.0428 | 1.0428 | - |
| 11 Mar 2024 | 1.0437 | 1.0437 | 1.0437 | 1.0437 | 1.0437 | - |
| 08 Mar 2024 | 1.0437 | 1.0437 | 1.0437 | 1.0437 | 1.0437 | - |
| 07 Mar 2024 | 1.0438 | 1.0438 | 1.0438 | 1.0438 | 1.0438 | - |
| 06 Mar 2024 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | 1.0440 | - |
| 05 Mar 2024 | 1.0425 | 1.0425 | 1.0425 | 1.0425 | 1.0425 | - |
| 04 Mar 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
| 01 Mar 2024 | 1.0413 | 1.0413 | 1.0413 | 1.0413 | 1.0413 | - |
| 29 Feb 2024 | 1.0425 | 1.0425 | 1.0425 | 1.0425 | 1.0425 | - |
| 28 Feb 2024 | 1.0421 | 1.0421 | 1.0421 | 1.0421 | 1.0421 | - |
| 27 Feb 2024 | 1.0415 | 1.0415 | 1.0415 | 1.0415 | 1.0415 | - |
| 26 Feb 2024 | 1.0414 | 1.0414 | 1.0414 | 1.0414 | 1.0414 | - |
| 23 Feb 2024 | 1.0407 | 1.0407 | 1.0407 | 1.0407 | 1.0407 | - |
| 22 Feb 2024 | 1.0404 | 1.0404 | 1.0404 | 1.0404 | 1.0404 | - |
| 21 Feb 2024 | 1.0399 | 1.0399 | 1.0399 | 1.0399 | 1.0399 | - |
| 20 Feb 2024 | 1.0396 | 1.0396 | 1.0396 | 1.0396 | 1.0396 | - |
| 19 Feb 2024 | 1.0391 | 1.0391 | 1.0391 | 1.0391 | 1.0391 | - |
| 08 Feb 2024 | 1.0381 | 1.0381 | 1.0381 | 1.0381 | 1.0381 | - |
| 07 Feb 2024 | 1.0381 | 1.0381 | 1.0381 | 1.0381 | 1.0381 | - |
| 06 Feb 2024 | 1.0378 | 1.0378 | 1.0378 | 1.0378 | 1.0378 | - |
| 05 Feb 2024 | 1.0389 | 1.0389 | 1.0389 | 1.0389 | 1.0389 | - |
| 02 Feb 2024 | 1.0381 | 1.0381 | 1.0381 | 1.0381 | 1.0381 | - |
| 01 Feb 2024 | 1.0383 | 1.0383 | 1.0383 | 1.0383 | 1.0383 | - |
| 31 Jan 2024 | 1.0383 | 1.0383 | 1.0383 | 1.0383 | 1.0383 | - |
| 30 Jan 2024 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | 1.0375 | - |
| 29 Jan 2024 | 1.0363 | 1.0363 | 1.0363 | 1.0363 | 1.0363 | - |
| 26 Jan 2024 | 1.0359 | 1.0359 | 1.0359 | 1.0359 | 1.0359 | - |
| 25 Jan 2024 | 1.0358 | 1.0358 | 1.0358 | 1.0358 | 1.0358 | - |
| 24 Jan 2024 | 1.0353 | 1.0353 | 1.0353 | 1.0353 | 1.0353 | - |
| 23 Jan 2024 | 1.0353 | 1.0353 | 1.0353 | 1.0353 | 1.0353 | - |
| 22 Jan 2024 | 1.0352 | 1.0352 | 1.0352 | 1.0352 | 1.0352 | - |
| 19 Jan 2024 | 1.0347 | 1.0347 | 1.0347 | 1.0347 | 1.0347 | - |
| 18 Jan 2024 | 1.0341 | 1.0341 | 1.0341 | 1.0341 | 1.0341 | - |
| 17 Jan 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
| 16 Jan 2024 | 1.0339 | 1.0339 | 1.0339 | 1.0339 | 1.0339 | - |
| 15 Jan 2024 | 1.0337 | 1.0337 | 1.0337 | 1.0337 | 1.0337 | - |
| 12 Jan 2024 | 1.0336 | 1.0336 | 1.0336 | 1.0336 | 1.0336 | - |
| 11 Jan 2024 | 1.0338 | 1.0338 | 1.0338 | 1.0338 | 1.0338 | - |
| 10 Jan 2024 | 1.0338 | 1.0338 | 1.0338 | 1.0338 | 1.0338 | - |
| 09 Jan 2024 | 1.0339 | 1.0339 | 1.0339 | 1.0339 | 1.0339 | - |
| 08 Jan 2024 | 1.0334 | 1.0334 | 1.0334 | 1.0334 | 1.0334 | - |
| 05 Jan 2024 | 1.0331 | 1.0331 | 1.0331 | 1.0331 | 1.0331 | - |
| 04 Jan 2024 | 1.0326 | 1.0326 | 1.0326 | 1.0326 | 1.0326 | - |
| 03 Jan 2024 | 1.0326 | 1.0326 | 1.0326 | 1.0326 | 1.0326 | - |
| 02 Jan 2024 | 1.0324 | 1.0324 | 1.0324 | 1.0324 | 1.0324 | - |
| 29 Dec 2023 | 1.0324 | 1.0324 | 1.0324 | 1.0324 | 1.0324 | - |
| 28 Dec 2023 | 1.0318 | 1.0318 | 1.0318 | 1.0318 | 1.0318 | - |
| 27 Dec 2023 | 1.0314 | 1.0314 | 1.0314 | 1.0314 | 1.0314 | - |
| 26 Dec 2023 | 1.0307 | 1.0307 | 1.0307 | 1.0307 | 1.0307 | - |
| 25 Dec 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 22 Dec 2023 | 1.0293 | 1.0293 | 1.0293 | 1.0293 | 1.0293 | - |
| 21 Dec 2023 | 1.0288 | 1.0288 | 1.0288 | 1.0288 | 1.0288 | - |
| 20 Dec 2023 | 1.0286 | 1.0286 | 1.0286 | 1.0286 | 1.0286 | - |
| *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.