UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.18 +0.80 (+1.02%) GOLD FUTURES
2,316.80 -7.40 (-0.32%) DOW
39,055.53 +171.27 (+0.44%) Bitcoin GBP
49,802.33 -604.84 (-1.20%)
AUD/CNY (AUDCNY=X)
CCY - CCY Delayed price. Currency in CNY
Add to watchlist
As of 08:11PM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 4.7473 | 4.7554 | 4.7394 | 4.7503 | 4.7503 | - |
| 07 May 2024 | 4.6838 | 4.7049 | 4.6537 | 4.6839 | 4.6839 | - |
| 06 May 2024 | 4.6339 | 4.6868 | 4.6339 | 4.6372 | 4.6372 | - |
| 03 May 2024 | 4.6330 | 4.6816 | 4.6202 | 4.6357 | 4.6357 | - |
| 02 May 2024 | 4.5728 | 4.6385 | 4.5728 | 4.5606 | 4.5606 | - |
| 01 May 2024 | 4.5829 | 4.5866 | 4.5606 | 4.5851 | 4.5851 | - |
| 30 Apr 2024 | 4.6414 | 4.6465 | 4.5949 | 4.6458 | 4.6458 | - |
| 29 Apr 2024 | 4.6211 | 4.6538 | 4.6208 | 4.6006 | 4.6006 | - |
| 26 Apr 2024 | 4.6215 | 4.6392 | 4.5989 | 4.6187 | 4.6187 | - |
| 25 Apr 2024 | 4.6133 | 4.6299 | 4.5794 | 4.6142 | 4.6142 | - |
| 24 Apr 2024 | 4.6000 | 4.6257 | 4.5858 | 4.5969 | 4.5969 | - |
| 23 Apr 2024 | 4.5723 | 4.6006 | 4.5494 | 4.5738 | 4.5738 | - |
| 22 Apr 2024 | 4.5335 | 4.5656 | 4.5335 | 4.5168 | 4.5168 | - |
| 19 Apr 2024 | 4.5507 | 4.5589 | 4.5156 | 4.5535 | 4.5535 | - |
| 18 Apr 2024 | 4.5584 | 4.5737 | 4.5276 | 4.5601 | 4.5601 | - |
| 17 Apr 2024 | 4.5508 | 4.5617 | 4.5292 | 4.5503 | 4.5503 | - |
| 16 Apr 2024 | 4.5671 | 4.5671 | 4.5265 | 4.5677 | 4.5677 | - |
| 15 Apr 2024 | 4.5688 | 4.6056 | 4.5688 | 4.5819 | 4.5819 | - |
| 12 Apr 2024 | 4.6328 | 4.6356 | 4.5798 | 4.6370 | 4.6370 | - |
| 11 Apr 2024 | 4.6242 | 4.6422 | 4.5982 | 4.6193 | 4.6193 | - |
| 10 Apr 2024 | 4.6920 | 4.6943 | 4.6172 | 4.6930 | 4.6930 | - |
| 09 Apr 2024 | 4.6781 | 4.7019 | 4.6435 | 4.6788 | 4.6788 | - |
| 08 Apr 2024 | 4.6232 | 4.6804 | 4.6232 | 4.6296 | 4.6296 | - |
| 05 Apr 2024 | 4.6695 | 4.6695 | 4.6362 | 4.6691 | 4.6691 | - |
| 04 Apr 2024 | 4.6471 | 4.6866 | 4.6471 | 4.6458 | 4.6458 | - |
| 03 Apr 2024 | 4.6152 | 4.6453 | 4.5789 | 4.6175 | 4.6175 | - |
| 02 Apr 2024 | 4.6298 | 4.6298 | 4.5836 | 4.6247 | 4.6247 | - |
| 01 Apr 2024 | 4.6072 | 4.6072 | 4.6072 | 4.5962 | 4.5962 | - |
| 29 Mar 2024 | 4.6032 | 4.6032 | 4.5965 | 4.6252 | 4.6252 | - |
| 28 Mar 2024 | 4.6332 | 4.6416 | 4.5806 | 4.6354 | 4.6354 | - |
| 27 Mar 2024 | 4.6426 | 4.6474 | 4.6055 | 4.6452 | 4.6452 | - |
| 26 Mar 2024 | 4.6520 | 4.6601 | 4.6270 | 4.6513 | 4.6513 | - |
| 25 Mar 2024 | 4.6367 | 4.6557 | 4.6225 | 4.6248 | 4.6248 | - |
| 22 Mar 2024 | 4.6642 | 4.6735 | 4.6269 | 4.6628 | 4.6628 | - |
| 21 Mar 2024 | 4.6808 | 4.7073 | 4.6582 | 4.6806 | 4.6806 | - |
| 20 Mar 2024 | 4.6280 | 4.6409 | 4.6001 | 4.6295 | 4.6295 | - |
| 19 Mar 2024 | 4.6493 | 4.6511 | 4.5989 | 4.6488 | 4.6488 | - |
| 18 Mar 2024 | 4.6324 | 4.6596 | 4.6324 | 4.6277 | 4.6277 | - |
| 15 Mar 2024 | 4.6616 | 4.6616 | 4.6319 | 4.6627 | 4.6627 | - |
| 14 Mar 2024 | 4.6952 | 4.6952 | 4.6573 | 4.6919 | 4.6919 | - |
| 13 Mar 2024 | 4.6797 | 4.6907 | 4.6510 | 4.6732 | 4.6732 | - |
| 12 Mar 2024 | 4.6783 | 4.6919 | 4.6528 | 4.6720 | 4.6720 | - |
| 11 Mar 2024 | 4.6600 | 4.6846 | 4.6543 | 4.6828 | 4.6828 | - |
| 08 Mar 2024 | 4.6922 | 4.7184 | 4.6808 | 4.6904 | 4.6904 | - |
| 07 Mar 2024 | 4.6589 | 4.6971 | 4.6283 | 4.6561 | 4.6561 | - |
| 06 Mar 2024 | 4.5883 | 4.6636 | 4.5883 | 4.6155 | 4.6155 | - |
| 05 Mar 2024 | 4.6179 | 4.6229 | 4.5808 | 4.6199 | 4.6199 | - |
| 04 Mar 2024 | 4.5954 | 4.6326 | 4.5954 | 4.5940 | 4.5940 | - |
| 01 Mar 2024 | 4.6142 | 4.6346 | 4.5926 | 4.6093 | 4.6093 | - |
| 29 Feb 2024 | 4.6110 | 4.6297 | 4.5864 | 4.6101 | 4.6101 | - |
| 28 Feb 2024 | 4.6499 | 4.6499 | 4.5920 | 4.6490 | 4.6490 | - |
| 27 Feb 2024 | 4.6416 | 4.6560 | 4.6164 | 4.6442 | 4.6442 | - |
| 26 Feb 2024 | 4.6339 | 4.6556 | 4.6272 | 4.6370 | 4.6370 | - |
| 23 Feb 2024 | 4.6519 | 4.6720 | 4.6464 | 4.6529 | 4.6529 | - |
| 22 Feb 2024 | 4.6504 | 4.6881 | 4.6375 | 4.6491 | 4.6491 | - |
| 21 Feb 2024 | 4.6508 | 4.6602 | 4.6263 | 4.6532 | 4.6532 | - |
| 20 Feb 2024 | 4.6388 | 4.6675 | 4.6190 | 4.6396 | 4.6396 | - |
| 19 Feb 2024 | 4.6241 | 4.6497 | 4.6198 | 4.6147 | 4.6147 | - |
| 16 Feb 2024 | 4.6372 | 4.6429 | 4.5946 | 4.6387 | 4.6387 | - |
| 15 Feb 2024 | 4.6201 | 4.6395 | 4.5778 | 4.6195 | 4.6195 | - |
| 14 Feb 2024 | 4.5898 | 4.6146 | 4.5843 | 4.5910 | 4.5910 | - |
| 13 Feb 2024 | 4.6408 | 4.6497 | 4.5929 | 4.6398 | 4.6398 | - |
| 12 Feb 2024 | 4.6062 | 4.6464 | 4.6047 | 4.6059 | 4.6059 | - |
| 09 Feb 2024 | 4.6183 | 4.6426 | 4.6035 | 4.6154 | 4.6154 | - |
| 08 Feb 2024 | 4.6309 | 4.6381 | 4.5989 | 4.6302 | 4.6302 | - |
| 07 Feb 2024 | 4.6352 | 4.6419 | 4.6067 | 4.6340 | 4.6340 | - |
| 06 Feb 2024 | 4.6074 | 4.6251 | 4.5874 | 4.5862 | 4.5862 | - |
| 05 Feb 2024 | 4.6281 | 4.6368 | 4.5948 | 4.6389 | 4.6389 | - |
| 02 Feb 2024 | 4.6637 | 4.6850 | 4.6269 | 4.6608 | 4.6608 | - |
| 01 Feb 2024 | 4.6561 | 4.6635 | 4.5953 | 4.6519 | 4.6519 | - |
| 31 Jan 2024 | 4.6814 | 4.6915 | 4.6431 | 4.6785 | 4.6785 | - |
| 30 Jan 2024 | 4.6847 | 4.6989 | 4.6504 | 4.6864 | 4.6864 | - |
| 29 Jan 2024 | 4.6547 | 4.6817 | 4.6526 | 4.6460 | 4.6460 | - |
| 26 Jan 2024 | 4.6589 | 4.6793 | 4.6474 | 4.6625 | 4.6625 | - |
| 25 Jan 2024 | 4.6566 | 4.6746 | 4.6302 | 4.6568 | 4.6568 | - |
| 24 Jan 2024 | 4.6613 | 4.6759 | 4.6376 | 4.6603 | 4.6603 | - |
| 23 Jan 2024 | 4.6661 | 4.7005 | 4.6381 | 4.6648 | 4.6648 | - |
| 22 Jan 2024 | 4.6644 | 4.7011 | 4.6598 | 4.6604 | 4.6604 | - |
| 19 Jan 2024 | 4.6825 | 4.6896 | 4.6562 | 4.6804 | 4.6804 | - |
| 18 Jan 2024 | 4.6612 | 4.6771 | 4.6492 | 4.6601 | 4.6601 | - |
| 17 Jan 2024 | 4.6892 | 4.6942 | 4.6465 | 4.6869 | 4.6869 | - |
| 16 Jan 2024 | 4.7206 | 4.7206 | 4.6748 | 4.7222 | 4.7222 | - |
| 15 Jan 2024 | 4.7260 | 4.7334 | 4.7024 | 4.7254 | 4.7254 | - |
| 12 Jan 2024 | 4.7486 | 4.7708 | 4.7235 | 4.7586 | 4.7586 | - |
| 11 Jan 2024 | 4.7552 | 4.7798 | 4.7166 | 4.7700 | 4.7700 | - |
| 10 Jan 2024 | 4.7473 | 4.7742 | 4.7355 | 4.7476 | 4.7476 | - |
| 09 Jan 2024 | 4.7661 | 4.7816 | 4.7286 | 4.7629 | 4.7629 | - |
| 08 Jan 2024 | 4.7312 | 4.7678 | 4.7142 | 4.7296 | 4.7296 | - |
| 05 Jan 2024 | 4.7699 | 4.7774 | 4.7139 | 4.7683 | 4.7683 | - |
| 04 Jan 2024 | 4.7797 | 4.7958 | 4.7473 | 4.7813 | 4.7813 | - |
| 03 Jan 2024 | 4.7974 | 4.7995 | 4.7478 | 4.7962 | 4.7962 | - |
| 02 Jan 2024 | 4.8329 | 4.8377 | 4.7891 | 4.7801 | 4.7801 | - |
| 01 Jan 2024 | 4.8051 | 4.8051 | 4.7801 | 4.7801 | 4.7801 | - |
| 29 Dec 2023 | 4.8252 | 4.8304 | 4.7786 | 4.8218 | 4.8218 | - |
| 28 Dec 2023 | 4.8467 | 4.8566 | 4.7924 | 4.8477 | 4.8477 | - |
| 27 Dec 2023 | 4.8274 | 4.8513 | 4.8183 | 4.8192 | 4.8192 | - |
| 26 Dec 2023 | 4.8192 | 4.8192 | 4.8192 | 4.8168 | 4.8168 | - |
| 25 Dec 2023 | 4.7911 | 4.8168 | 4.7833 | 4.7911 | 4.7911 | - |
| 22 Dec 2023 | 4.8087 | 4.8287 | 4.7905 | 4.8101 | 4.8101 | - |
| 21 Dec 2023 | 4.7771 | 4.8086 | 4.7451 | 4.7739 | 4.7739 | - |
| *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.