UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.53 +0.42 (+0.54%) GOLD FUTURES
2,310.30 +1.70 (+0.07%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,139.38 +228.04 (+0.45%)
CAD/CNY (CADCNY=X)
CCY - CCY Delayed price. Currency in CNY
Add to watchlist
As of 06:46PM BST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 May 2024 | 5.2897 | 5.2897 | 5.2897 | 5.2897 | 5.2897 | - |
| 03 May 2024 | 5.1594 | 5.1806 | 5.1351 | 5.1603 | 5.1603 | - |
| 02 May 2024 | 5.1057 | 5.1719 | 5.1057 | 5.1117 | 5.1117 | - |
| 01 May 2024 | 5.1438 | 5.1458 | 5.1117 | 5.1430 | 5.1430 | - |
| 30 Apr 2024 | 5.1784 | 5.1828 | 5.1488 | 5.1794 | 5.1794 | - |
| 29 Apr 2024 | 5.1668 | 5.1904 | 5.1564 | 5.1697 | 5.1697 | - |
| 26 Apr 2024 | 5.1848 | 5.1913 | 5.1555 | 5.1845 | 5.1845 | - |
| 25 Apr 2024 | 5.1805 | 5.1886 | 5.1436 | 5.1824 | 5.1824 | - |
| 24 Apr 2024 | 5.1888 | 5.1922 | 5.1554 | 5.1884 | 5.1884 | - |
| 23 Apr 2024 | 5.1744 | 5.1915 | 5.1429 | 5.1755 | 5.1755 | - |
| 22 Apr 2024 | 5.1289 | 5.1686 | 5.1289 | 5.1232 | 5.1232 | - |
| 19 Apr 2024 | 5.1473 | 5.1655 | 5.1219 | 5.1478 | 5.1478 | - |
| 18 Apr 2024 | 5.1427 | 5.1566 | 5.1053 | 5.1419 | 5.1419 | - |
| 17 Apr 2024 | 5.1356 | 5.1424 | 5.1044 | 5.1358 | 5.1358 | - |
| 16 Apr 2024 | 5.1422 | 5.1500 | 5.1156 | 5.1428 | 5.1428 | - |
| 15 Apr 2024 | 5.1282 | 5.1628 | 5.1272 | 5.1284 | 5.1284 | - |
| 12 Apr 2024 | 5.1780 | 5.1798 | 5.1319 | 5.1786 | 5.1786 | - |
| 11 Apr 2024 | 5.1912 | 5.1912 | 5.1502 | 5.1863 | 5.1863 | - |
| 10 Apr 2024 | 5.2152 | 5.2216 | 5.1795 | 5.2155 | 5.2155 | - |
| 09 Apr 2024 | 5.2185 | 5.2221 | 5.1795 | 5.2183 | 5.2183 | - |
| 08 Apr 2024 | 5.1773 | 5.2193 | 5.1773 | 5.1784 | 5.1784 | - |
| 05 Apr 2024 | 5.2328 | 5.2328 | 5.1933 | 5.2331 | 5.2331 | - |
| 04 Apr 2024 | 5.2317 | 5.2548 | 5.2200 | 5.2311 | 5.2311 | - |
| 03 Apr 2024 | 5.2238 | 5.2405 | 5.1843 | 5.2250 | 5.2250 | - |
| 02 Apr 2024 | 5.2543 | 5.2543 | 5.1975 | 5.2540 | 5.2540 | - |
| 01 Apr 2024 | 5.2151 | 5.2151 | 5.2151 | 5.2097 | 5.2097 | - |
| 29 Mar 2024 | 5.2166 | 5.2167 | 5.2084 | 5.2418 | 5.2418 | - |
| 28 Mar 2024 | 5.2301 | 5.2434 | 5.1911 | 5.2309 | 5.2309 | - |
| 27 Mar 2024 | 5.2294 | 5.2359 | 5.1955 | 5.2313 | 5.2313 | - |
| 26 Mar 2024 | 5.2370 | 5.2434 | 5.2047 | 5.2371 | 5.2371 | - |
| 25 Mar 2024 | 5.2214 | 5.2406 | 5.2059 | 5.2245 | 5.2245 | - |
| 22 Mar 2024 | 5.2464 | 5.2759 | 5.2302 | 5.2453 | 5.2453 | - |
| 21 Mar 2024 | 5.2651 | 5.2731 | 5.2226 | 5.2660 | 5.2660 | - |
| 20 Mar 2024 | 5.2255 | 5.2297 | 5.1904 | 5.2262 | 5.2262 | - |
| 19 Mar 2024 | 5.2382 | 5.2382 | 5.2004 | 5.2384 | 5.2384 | - |
| 18 Mar 2024 | 5.2101 | 5.2433 | 5.2094 | 5.2091 | 5.2091 | - |
| 15 Mar 2024 | 5.2375 | 5.2454 | 5.2110 | 5.2359 | 5.2359 | - |
| 14 Mar 2024 | 5.2595 | 5.2598 | 5.2323 | 5.2572 | 5.2572 | - |
| 13 Mar 2024 | 5.2488 | 5.2601 | 5.2188 | 5.2414 | 5.2414 | - |
| 12 Mar 2024 | 5.2470 | 5.2633 | 5.2186 | 5.2400 | 5.2400 | - |
| 11 Mar 2024 | 5.2260 | 5.2545 | 5.2227 | 5.2249 | 5.2249 | - |
| 08 Mar 2024 | 5.2659 | 5.2764 | 5.2386 | 5.2668 | 5.2668 | - |
| 07 Mar 2024 | 5.2491 | 5.2670 | 5.2128 | 5.2478 | 5.2478 | - |
| 06 Mar 2024 | 5.1966 | 5.2486 | 5.1966 | 5.2191 | 5.2191 | - |
| 05 Mar 2024 | 5.2275 | 5.2324 | 5.1909 | 5.2299 | 5.2299 | - |
| 04 Mar 2024 | 5.1952 | 5.2352 | 5.1952 | 5.1942 | 5.1942 | - |
| 01 Mar 2024 | 5.2290 | 5.2383 | 5.1992 | 5.2258 | 5.2258 | - |
| 29 Feb 2024 | 5.2285 | 5.2364 | 5.1963 | 5.2288 | 5.2288 | - |
| 28 Feb 2024 | 5.2496 | 5.2496 | 5.2015 | 5.2496 | 5.2496 | - |
| 27 Feb 2024 | 5.2587 | 5.2661 | 5.2294 | 5.2590 | 5.2590 | - |
| 26 Feb 2024 | 5.2313 | 5.2585 | 5.2239 | 5.2294 | 5.2294 | - |
| 23 Feb 2024 | 5.2599 | 5.2729 | 5.2521 | 5.2615 | 5.2615 | - |
| 22 Feb 2024 | 5.2580 | 5.2879 | 5.2468 | 5.2557 | 5.2557 | - |
| 21 Feb 2024 | 5.2474 | 5.2546 | 5.2177 | 5.2520 | 5.2520 | - |
| 20 Feb 2024 | 5.2620 | 5.2698 | 5.2386 | 5.2622 | 5.2622 | - |
| 19 Feb 2024 | 5.2458 | 5.2734 | 5.2447 | 5.2403 | 5.2403 | - |
| 16 Feb 2024 | 5.2773 | 5.2773 | 5.2331 | 5.2797 | 5.2797 | - |
| 15 Feb 2024 | 5.2501 | 5.2733 | 5.2135 | 5.2505 | 5.2505 | - |
| 14 Feb 2024 | 5.2443 | 5.2596 | 5.2279 | 5.2446 | 5.2446 | - |
| 13 Feb 2024 | 5.2828 | 5.2984 | 5.2413 | 5.2822 | 5.2822 | - |
| 12 Feb 2024 | 5.2446 | 5.2893 | 5.2446 | 5.2504 | 5.2504 | - |
| 09 Feb 2024 | 5.2811 | 5.2951 | 5.2583 | 5.2800 | 5.2800 | - |
| 08 Feb 2024 | 5.2734 | 5.2819 | 5.2499 | 5.2743 | 5.2743 | - |
| 07 Feb 2024 | 5.2635 | 5.2803 | 5.2281 | 5.2636 | 5.2636 | - |
| 06 Feb 2024 | 5.2501 | 5.2570 | 5.2202 | 5.2258 | 5.2258 | - |
| 05 Feb 2024 | 5.2880 | 5.2887 | 5.2418 | 5.2891 | 5.2891 | - |
| 02 Feb 2024 | 5.2982 | 5.3057 | 5.2761 | 5.2967 | 5.2967 | - |
| 01 Feb 2024 | 5.2809 | 5.2980 | 5.2437 | 5.2748 | 5.2748 | - |
| 31 Jan 2024 | 5.2952 | 5.3047 | 5.2513 | 5.2942 | 5.2942 | - |
| 30 Jan 2024 | 5.2833 | 5.3007 | 5.2572 | 5.2827 | 5.2827 | - |
| 29 Jan 2024 | 5.2509 | 5.2803 | 5.2492 | 5.2437 | 5.2437 | - |
| 26 Jan 2024 | 5.2532 | 5.2783 | 5.2410 | 5.2545 | 5.2545 | - |
| 25 Jan 2024 | 5.2365 | 5.2554 | 5.2068 | 5.2362 | 5.2362 | - |
| 24 Jan 2024 | 5.2599 | 5.2694 | 5.2273 | 5.2589 | 5.2589 | - |
| 23 Jan 2024 | 5.2683 | 5.2854 | 5.2277 | 5.2663 | 5.2663 | - |
| 22 Jan 2024 | 5.2579 | 5.3098 | 5.2565 | 5.2574 | 5.2574 | - |
| 19 Jan 2024 | 5.2743 | 5.2820 | 5.2465 | 5.2754 | 5.2754 | - |
| 18 Jan 2024 | 5.2696 | 5.2858 | 5.2453 | 5.2685 | 5.2685 | - |
| 17 Jan 2024 | 5.2754 | 5.2837 | 5.2379 | 5.2743 | 5.2743 | - |
| 16 Jan 2024 | 5.2833 | 5.2937 | 5.2496 | 5.2829 | 5.2829 | - |
| 15 Jan 2024 | 5.2712 | 5.2947 | 5.2623 | 5.2708 | 5.2708 | - |
| 12 Jan 2024 | 5.2988 | 5.3244 | 5.2830 | 5.3091 | 5.3091 | - |
| 11 Jan 2024 | 5.3038 | 5.3215 | 5.2783 | 5.3195 | 5.3195 | - |
| 10 Jan 2024 | 5.3041 | 5.3213 | 5.2804 | 5.3042 | 5.3042 | - |
| 09 Jan 2024 | 5.3100 | 5.3218 | 5.2744 | 5.3111 | 5.3111 | - |
| 08 Jan 2024 | 5.2668 | 5.3162 | 5.2657 | 5.2624 | 5.2624 | - |
| 05 Jan 2024 | 5.3247 | 5.3313 | 5.2754 | 5.3246 | 5.3246 | - |
| 04 Jan 2024 | 5.3168 | 5.3283 | 5.2907 | 5.3190 | 5.3190 | - |
| 03 Jan 2024 | 5.3222 | 5.3248 | 5.2837 | 5.3215 | 5.3215 | - |
| 02 Jan 2024 | 5.3389 | 5.3519 | 5.3071 | 5.3242 | 5.3242 | - |
| 01 Jan 2024 | 5.3242 | 5.3242 | 5.3242 | 5.3260 | 5.3260 | - |
| 29 Dec 2023 | 5.3404 | 5.3641 | 5.3035 | 5.3388 | 5.3388 | - |
| 28 Dec 2023 | 5.3565 | 5.3616 | 5.3034 | 5.3579 | 5.3579 | - |
| 27 Dec 2023 | 5.3559 | 5.3760 | 5.3362 | 5.3594 | 5.3594 | - |
| 26 Dec 2023 | 5.3397 | 5.3594 | 5.3397 | 5.3430 | 5.3430 | - |
| 25 Dec 2023 | 5.3177 | 5.3430 | 5.3177 | 5.3177 | 5.3177 | - |
| 22 Dec 2023 | 5.3292 | 5.3506 | 5.2976 | 5.3288 | 5.3288 | - |
| 21 Dec 2023 | 5.3048 | 5.3236 | 5.2679 | 5.3031 | 5.3031 | - |
| 20 Dec 2023 | 5.3009 | 5.3166 | 5.2809 | 5.2998 | 5.2998 | - |
| 19 Dec 2023 | 5.2807 | 5.3044 | 5.2592 | 5.2815 | 5.2815 | - |
| *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.