UK Markets open in 3 hrs 29 mins
NIKKEI 225
27,311.51 -108.10 (-0.39%) HANG SENG
20,007.19 -42.45 (-0.21%) CRUDE OIL
69.76 -0.20 (-0.29%) GOLD FUTURES
1,995.40 -0.50 (-0.03%) DOW
32,105.25 +75.14 (+0.23%) BTC-GBP
22,995.65 +657.53 (+2.94%)
USD/CNY (CNY=X)
CCY - CCY Delayed price. Currency in CNY
Add to watchlist
As of 04:31AM GMT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 6.8183 | 6.8506 | 6.8183 | 6.8446 | 6.8446 | - |
| 23 Mar 2023 | 6.8792 | 6.8797 | 6.8129 | 6.8792 | 6.8792 | - |
| 22 Mar 2023 | 6.8830 | 6.8923 | 6.8734 | 6.8830 | 6.8830 | - |
| 21 Mar 2023 | 6.8777 | 6.8839 | 6.8612 | 6.8777 | 6.8777 | - |
| 20 Mar 2023 | 6.8861 | 6.9021 | 6.8704 | 6.8861 | 6.8861 | - |
| 17 Mar 2023 | 6.8975 | 6.8977 | 6.8613 | 6.8975 | 6.8975 | - |
| 16 Mar 2023 | 6.9059 | 6.9096 | 6.8881 | 6.9059 | 6.9059 | - |
| 15 Mar 2023 | 6.8705 | 6.9073 | 6.8671 | 6.8705 | 6.8705 | - |
| 14 Mar 2023 | 6.8446 | 6.8840 | 6.8442 | 6.8446 | 6.8446 | - |
| 13 Mar 2023 | 6.9052 | 6.9161 | 6.8358 | 6.9052 | 6.9052 | - |
| 10 Mar 2023 | 6.9636 | 6.9703 | 6.8963 | 6.9636 | 6.9636 | - |
| 09 Mar 2023 | - | - | - | - | - | - |
| 08 Mar 2023 | 6.9614 | 6.9762 | 6.9443 | 6.9614 | 6.9614 | - |
| 07 Mar 2023 | 6.9294 | 6.9616 | 6.9221 | 6.9294 | 6.9294 | - |
| 06 Mar 2023 | 6.9068 | 6.9340 | 6.9039 | 6.9068 | 6.9068 | - |
| 03 Mar 2023 | 6.9138 | 6.9143 | 6.8877 | 6.9138 | 6.9138 | - |
| 02 Mar 2023 | 6.8680 | 6.9172 | 6.8680 | 6.8680 | 6.8680 | - |
| 01 Mar 2023 | 6.9323 | 6.9324 | 6.8615 | 6.9323 | 6.9323 | - |
| 28 Feb 2023 | 6.9439 | 6.9476 | 6.9208 | 6.9439 | 6.9439 | - |
| 27 Feb 2023 | 6.9550 | 6.9722 | 6.9418 | 6.9550 | 6.9550 | - |
| 24 Feb 2023 | 6.9070 | 6.9592 | 6.9070 | 6.9070 | 6.9070 | - |
| 23 Feb 2023 | 6.8913 | 6.9071 | 6.8724 | 6.8913 | 6.8913 | - |
| 22 Feb 2023 | 6.8725 | 6.8986 | 6.8724 | 6.8725 | 6.8725 | - |
| 21 Feb 2023 | 6.8541 | 6.8795 | 6.8536 | 6.8541 | 6.8541 | - |
| 20 Feb 2023 | 6.8576 | 6.8714 | 6.8488 | 6.8576 | 6.8576 | - |
| 17 Feb 2023 | 6.8597 | 6.8835 | 6.8596 | 6.8597 | 6.8597 | - |
| 16 Feb 2023 | 6.8519 | 6.8651 | 6.8381 | 6.8519 | 6.8519 | - |
| 15 Feb 2023 | 6.8259 | 6.8522 | 6.8233 | 6.8259 | 6.8259 | - |
| 14 Feb 2023 | 6.8219 | 6.8291 | 6.8052 | 6.8219 | 6.8219 | - |
| 13 Feb 2023 | 6.8083 | 6.8319 | 6.8084 | 6.8083 | 6.8083 | - |
| 10 Feb 2023 | 6.7797 | 6.8126 | 6.7796 | 6.7797 | 6.7797 | - |
| 09 Feb 2023 | 6.7882 | 6.7912 | 6.7683 | 6.7882 | 6.7882 | - |
| 08 Feb 2023 | 6.7912 | 6.7917 | 6.7685 | 6.7912 | 6.7912 | - |
| 07 Feb 2023 | 6.7940 | 6.7940 | 6.7665 | 6.7940 | 6.7940 | - |
| 06 Feb 2023 | 6.7742 | 6.7952 | 6.7699 | 6.7742 | 6.7742 | - |
| 03 Feb 2023 | 6.7315 | 6.7794 | 6.7278 | 6.7315 | 6.7315 | - |
| 02 Feb 2023 | 6.7408 | 6.7412 | 6.7099 | 6.7408 | 6.7408 | - |
| 01 Feb 2023 | 6.7536 | 6.7541 | 6.7325 | 6.7536 | 6.7536 | - |
| 31 Jan 2023 | 6.7478 | 6.7574 | 6.7438 | 6.7478 | 6.7478 | - |
| 30 Jan 2023 | 6.7824 | 6.7835 | 6.7417 | 6.7824 | 6.7824 | - |
| 27 Jan 2023 | 6.7825 | 6.7826 | 6.7823 | 6.7825 | 6.7825 | - |
| 26 Jan 2023 | 6.7829 | 6.7830 | 6.7745 | 6.7829 | 6.7829 | - |
| 25 Jan 2023 | 6.7835 | 6.7837 | 6.7830 | 6.7835 | 6.7835 | - |
| 24 Jan 2023 | 6.7830 | 6.7835 | 6.7830 | 6.7830 | 6.7830 | - |
| 23 Jan 2023 | 6.7826 | 6.7836 | 6.7830 | 6.7826 | 6.7826 | - |
| 20 Jan 2023 | 6.7758 | 6.7873 | 6.7683 | 6.7758 | 6.7758 | - |
| 19 Jan 2023 | 6.7471 | 6.7882 | 6.7471 | 6.7471 | 6.7471 | - |
| 18 Jan 2023 | 6.7724 | 6.7862 | 6.7427 | 6.7724 | 6.7724 | - |
| 17 Jan 2023 | 6.7325 | 6.7815 | 6.7325 | 6.7325 | 6.7325 | - |
| 16 Jan 2023 | 6.7018 | 6.7333 | 6.6906 | 6.7018 | 6.7018 | - |
| 13 Jan 2023 | 6.7378 | 6.7380 | 6.7023 | 6.7378 | 6.7378 | - |
| 12 Jan 2023 | 6.7690 | 6.7697 | 6.7298 | 6.7690 | 6.7690 | - |
| 11 Jan 2023 | 6.7774 | 6.7866 | 6.7605 | 6.7774 | 6.7774 | - |
| 10 Jan 2023 | 6.7710 | 6.7870 | 6.7531 | 6.7710 | 6.7710 | - |
| 09 Jan 2023 | 6.8374 | 6.8377 | 6.7601 | 6.8374 | 6.8374 | - |
| 06 Jan 2023 | 6.8815 | 6.8819 | 6.8361 | 6.8815 | 6.8815 | - |
| 05 Jan 2023 | 6.8878 | 6.8883 | 6.8600 | 6.8878 | 6.8878 | - |
| 04 Jan 2023 | 6.9141 | 6.9141 | 6.8782 | 6.9141 | 6.9141 | - |
| 03 Jan 2023 | 6.8971 | 6.9225 | 6.8748 | 6.8971 | 6.8971 | - |
| 02 Jan 2023 | 6.8969 | 6.8976 | 6.8971 | 6.8969 | 6.8969 | - |
| 30 Dec 2022 | 6.9631 | 6.9631 | 6.8890 | 6.9631 | 6.9631 | - |
| 29 Dec 2022 | 6.9776 | 6.9798 | 6.9597 | 6.9776 | 6.9776 | - |
| 28 Dec 2022 | 6.9590 | 6.9777 | 6.9590 | 6.9590 | 6.9590 | - |
| 27 Dec 2022 | 6.9612 | 6.9673 | 6.9483 | 6.9612 | 6.9612 | - |
| 26 Dec 2022 | 6.9887 | 6.9893 | 6.9575 | 6.9887 | 6.9887 | - |
| 23 Dec 2022 | 6.9830 | 6.9967 | 6.9738 | 6.9830 | 6.9830 | - |
| 22 Dec 2022 | 6.9806 | 6.9835 | 6.9666 | 6.9806 | 6.9806 | - |
| 21 Dec 2022 | 6.9608 | 6.9826 | 6.9596 | 6.9608 | 6.9608 | - |
| 20 Dec 2022 | 6.9786 | 6.9883 | 6.9523 | 6.9786 | 6.9786 | - |
| 19 Dec 2022 | 6.9721 | 6.9844 | 6.9608 | 6.9721 | 6.9721 | - |
| 16 Dec 2022 | 6.9722 | 6.9815 | 6.9615 | 6.9722 | 6.9722 | - |
| 15 Dec 2022 | 6.9499 | 6.9769 | 6.9468 | 6.9499 | 6.9499 | - |
| 14 Dec 2022 | 6.9434 | 6.9625 | 6.9383 | 6.9434 | 6.9434 | - |
| 13 Dec 2022 | 6.9765 | 6.9855 | 6.9434 | 6.9765 | 6.9765 | - |
| 12 Dec 2022 | 6.9566 | 6.9869 | 6.9573 | 6.9566 | 6.9566 | - |
| 09 Dec 2022 | 6.9663 | 6.9664 | 6.9392 | 6.9663 | 6.9663 | - |
| 08 Dec 2022 | 6.9726 | 6.9810 | 6.9620 | 6.9726 | 6.9726 | - |
| 07 Dec 2022 | 6.9949 | 6.9950 | 6.9685 | 6.9949 | 6.9949 | - |
| 06 Dec 2022 | 6.9609 | 6.9989 | 6.9564 | 6.9609 | 6.9609 | - |
| 05 Dec 2022 | 7.0239 | 7.0239 | 6.9394 | 7.0239 | 7.0239 | - |
| 02 Dec 2022 | 7.0437 | 7.0646 | 7.0199 | 7.0437 | 7.0437 | - |
| 01 Dec 2022 | 7.0762 | 7.1020 | 7.0429 | 7.0762 | 7.0762 | - |
| 30 Nov 2022 | 7.1594 | 7.1594 | 7.0697 | 7.1594 | 7.1594 | - |
| 29 Nov 2022 | 7.2071 | 7.2074 | 7.1553 | 7.2071 | 7.2071 | - |
| 28 Nov 2022 | 7.1705 | 7.2361 | 7.1644 | 7.1705 | 7.1705 | - |
| 25 Nov 2022 | 7.1503 | 7.1777 | 7.1474 | 7.1503 | 7.1503 | - |
| 24 Nov 2022 | 7.1658 | 7.1658 | 7.1253 | 7.1658 | 7.1658 | - |
| 23 Nov 2022 | 7.1393 | 7.1713 | 7.1390 | 7.1393 | 7.1393 | - |
| 22 Nov 2022 | 7.1642 | 7.1643 | 7.1313 | 7.1642 | 7.1642 | - |
| 21 Nov 2022 | 7.1189 | 7.1680 | 7.1186 | 7.1189 | 7.1189 | - |
| 18 Nov 2022 | 7.1562 | 7.1563 | 7.1074 | 7.1562 | 7.1562 | - |
| 17 Nov 2022 | 7.0872 | 7.1631 | 7.0871 | 7.0872 | 7.0872 | - |
| 16 Nov 2022 | 7.0430 | 7.0879 | 7.0429 | 7.0430 | 7.0430 | - |
| 15 Nov 2022 | 7.0729 | 7.0731 | 7.0250 | 7.0729 | 7.0729 | - |
| 14 Nov 2022 | 7.1071 | 7.1073 | 7.0250 | 7.1071 | 7.1071 | - |
| 11 Nov 2022 | 7.1859 | 7.1878 | 7.0896 | 7.1859 | 7.1859 | - |
| 10 Nov 2022 | 7.2408 | 7.2715 | 7.1846 | 7.2408 | 7.2408 | - |
| 09 Nov 2022 | 7.2482 | 7.2550 | 7.2328 | 7.2482 | 7.2482 | - |
| 08 Nov 2022 | 7.2288 | 7.2624 | 7.2201 | 7.2288 | 7.2288 | - |
| 07 Nov 2022 | 7.1751 | 7.2494 | 7.1751 | 7.1751 | 7.1751 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
