UK markets open in 7 hours 52 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.74 +0.26 (+0.33%) GOLD FUTURES
2,335.50 +4.30 (+0.18%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,518.41 -327.19 (-0.64%)
China Resources Power Holdings Company Limited (CRP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 2.2860 | 2.2860 | 2.2730 | 2.2730 | 2.2730 | 394 |
| 03 May 2024 | 2.2790 | 2.2790 | 2.2450 | 2.2450 | 2.2450 | - |
| 02 May 2024 | 2.2550 | 2.2550 | 2.2490 | 2.2490 | 2.2490 | - |
| 30 Apr 2024 | 2.3130 | 2.3130 | 2.2960 | 2.2960 | 2.2960 | - |
| 29 Apr 2024 | 2.2910 | 2.2910 | 2.2780 | 2.2800 | 2.2800 | - |
| 26 Apr 2024 | 2.3120 | 2.3150 | 2.3080 | 2.3080 | 2.3080 | - |
| 25 Apr 2024 | 2.3380 | 2.3420 | 2.3340 | 2.3340 | 2.3340 | - |
| 24 Apr 2024 | 2.3290 | 2.3320 | 2.3140 | 2.3140 | 2.3140 | - |
| 23 Apr 2024 | 2.3240 | 2.3240 | 2.3060 | 2.3060 | 2.3060 | - |
| 22 Apr 2024 | 2.3470 | 2.3470 | 2.3380 | 2.3380 | 2.3380 | - |
| 19 Apr 2024 | 2.3400 | 2.3400 | 2.3230 | 2.3230 | 2.3230 | - |
| 18 Apr 2024 | 2.3200 | 2.3200 | 2.3040 | 2.3040 | 2.3040 | - |
| 17 Apr 2024 | 2.3300 | 2.3390 | 2.3260 | 2.3260 | 2.3260 | - |
| 16 Apr 2024 | 2.2870 | 2.2870 | 2.2670 | 2.2670 | 2.2670 | - |
| 15 Apr 2024 | 2.3110 | 2.3110 | 2.2920 | 2.2920 | 2.2920 | - |
| 12 Apr 2024 | 2.3000 | 2.3000 | 2.2840 | 2.2840 | 2.2840 | - |
| 11 Apr 2024 | 2.3160 | 2.3160 | 2.2910 | 2.2910 | 2.2910 | - |
| 10 Apr 2024 | 2.2360 | 2.2500 | 2.2360 | 2.2490 | 2.2490 | - |
| 09 Apr 2024 | 2.1740 | 2.1740 | 2.1540 | 2.1540 | 2.1540 | - |
| 08 Apr 2024 | 2.1800 | 2.1800 | 2.1640 | 2.1640 | 2.1640 | - |
| 05 Apr 2024 | 2.1030 | 2.1110 | 2.1000 | 2.1000 | 2.1000 | - |
| 04 Apr 2024 | 2.1760 | 2.1760 | 2.1710 | 2.1710 | 2.1710 | - |
| 03 Apr 2024 | 2.1960 | 2.2060 | 2.1870 | 2.1870 | 2.1870 | - |
| 02 Apr 2024 | 2.1700 | 2.1790 | 2.1550 | 2.1550 | 2.1550 | - |
| 28 Mar 2024 | 2.1420 | 2.1420 | 2.1280 | 2.1280 | 2.1280 | - |
| 27 Mar 2024 | 2.0930 | 2.0930 | 2.0800 | 2.0820 | 2.0820 | - |
| 26 Mar 2024 | 2.0810 | 2.0810 | 2.0680 | 2.0700 | 2.0700 | - |
| 25 Mar 2024 | 2.0860 | 2.0860 | 2.0750 | 2.0750 | 2.0750 | - |
| 22 Mar 2024 | 2.0970 | 2.0970 | 2.0900 | 2.0900 | 2.0900 | - |
| 21 Mar 2024 | 2.0790 | 2.0840 | 2.0750 | 2.0840 | 2.0840 | - |
| 20 Mar 2024 | 2.0810 | 2.0810 | 2.0790 | 2.0810 | 2.0810 | - |
| 19 Mar 2024 | 2.1720 | 2.1720 | 2.1620 | 2.1620 | 2.1620 | - |
| 18 Mar 2024 | 2.2000 | 2.2000 | 2.1880 | 2.1890 | 2.1890 | - |
| 15 Mar 2024 | 2.1870 | 2.1870 | 2.1730 | 2.1730 | 2.1730 | - |
| 14 Mar 2024 | 2.1830 | 2.1830 | 2.1760 | 2.1830 | 2.1830 | - |
| 13 Mar 2024 | 2.1730 | 2.1730 | 2.1580 | 2.1580 | 2.1580 | - |
| 12 Mar 2024 | 2.1120 | 2.1120 | 2.1010 | 2.1050 | 2.1050 | - |
| 11 Mar 2024 | 2.1220 | 2.1220 | 2.1120 | 2.1160 | 2.1160 | - |
| 08 Mar 2024 | 2.1170 | 2.1170 | 2.1000 | 2.1000 | 2.1000 | - |
| 07 Mar 2024 | 2.1020 | 2.1020 | 2.0930 | 2.0940 | 2.0940 | - |
| 06 Mar 2024 | 2.1190 | 2.1190 | 2.1030 | 2.1030 | 2.1030 | - |
| 05 Mar 2024 | 2.0540 | 2.0540 | 2.0430 | 2.0430 | 2.0430 | - |
| 04 Mar 2024 | 2.0700 | 2.0700 | 2.0650 | 2.0670 | 2.0670 | - |
| 01 Mar 2024 | 2.0050 | 2.0050 | 1.9875 | 1.9875 | 1.9875 | - |
| 29 Feb 2024 | 1.9770 | 1.9770 | 1.9615 | 1.9615 | 1.9615 | - |
| 28 Feb 2024 | 2.0080 | 2.0080 | 1.9945 | 1.9945 | 1.9945 | - |
| 27 Feb 2024 | 1.9655 | 1.9655 | 1.9585 | 1.9605 | 1.9605 | - |
| 26 Feb 2024 | 1.9675 | 1.9675 | 1.9575 | 1.9575 | 1.9575 | - |
| 23 Feb 2024 | 2.0080 | 2.0080 | 2.0020 | 2.0020 | 2.0020 | - |
| 22 Feb 2024 | 2.0180 | 2.0200 | 2.0090 | 2.0200 | 2.0200 | - |
| 21 Feb 2024 | 1.9605 | 1.9605 | 1.9535 | 1.9535 | 1.9535 | - |
| 20 Feb 2024 | 1.9000 | 1.9215 | 1.9000 | 1.9215 | 1.9215 | - |
| 19 Feb 2024 | 1.8765 | 1.8765 | 1.8690 | 1.8720 | 1.8720 | - |
| 16 Feb 2024 | 1.8255 | 1.8255 | 1.8105 | 1.8140 | 1.8140 | - |
| 15 Feb 2024 | 1.7885 | 1.7885 | 1.7760 | 1.7760 | 1.7760 | - |
| 14 Feb 2024 | 1.8025 | 1.8025 | 1.7950 | 1.7950 | 1.7950 | - |
| 13 Feb 2024 | 1.8370 | 1.8460 | 1.8370 | 1.8460 | 1.8460 | - |
| 12 Feb 2024 | 1.8310 | 1.8370 | 1.8310 | 1.8370 | 1.8370 | - |
| 09 Feb 2024 | 1.8345 | 1.8360 | 1.8345 | 1.8355 | 1.8355 | - |
| 08 Feb 2024 | 1.8745 | 1.8745 | 1.8675 | 1.8720 | 1.8720 | - |
| 07 Feb 2024 | 1.8760 | 1.8805 | 1.8760 | 1.8795 | 1.8795 | - |
| 06 Feb 2024 | 1.9175 | 1.9175 | 1.8595 | 1.8635 | 1.8635 | 394 |
| 05 Feb 2024 | 1.8065 | 1.8065 | 1.7945 | 1.8010 | 1.8010 | - |
| 02 Feb 2024 | 1.8130 | 1.8245 | 1.8100 | 1.8245 | 1.8245 | - |
| 01 Feb 2024 | 1.8305 | 1.8305 | 1.8240 | 1.8240 | 1.8240 | - |
| 31 Jan 2024 | 1.8420 | 1.8420 | 1.8325 | 1.8325 | 1.8325 | - |
| 30 Jan 2024 | 1.8075 | 1.8075 | 1.8075 | 1.8075 | 1.8075 | - |
| 29 Jan 2024 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | - |
| 26 Jan 2024 | 1.8475 | 1.8475 | 1.8475 | 1.8475 | 1.8475 | - |
| 25 Jan 2024 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | 1.8570 | - |
| 24 Jan 2024 | 1.8575 | 1.8575 | 1.8575 | 1.8575 | 1.8575 | - |
| 23 Jan 2024 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | - |
| 22 Jan 2024 | 1.7285 | 1.7285 | 1.7285 | 1.7285 | 1.7285 | - |
| 19 Jan 2024 | 1.7695 | 1.7695 | 1.7695 | 1.7695 | 1.7695 | - |
| 18 Jan 2024 | 1.8065 | 1.8065 | 1.8065 | 1.8065 | 1.8065 | - |
| 17 Jan 2024 | 1.7970 | 1.8515 | 1.7970 | 1.8515 | 1.8515 | 111 |
| 16 Jan 2024 | 1.8725 | 1.8725 | 1.8725 | 1.8725 | 1.8725 | - |
| 15 Jan 2024 | 1.8505 | 1.8505 | 1.8505 | 1.8505 | 1.8505 | - |
| 12 Jan 2024 | 1.8505 | 1.8505 | 1.8505 | 1.8505 | 1.8505 | - |
| 11 Jan 2024 | 1.8165 | 1.8165 | 1.8160 | 1.8160 | 1.8160 | 250 |
| 10 Jan 2024 | 1.8215 | 1.8215 | 1.8215 | 1.8215 | 1.8215 | - |
| 09 Jan 2024 | 1.8185 | 1.8200 | 1.8185 | 1.8200 | 1.8200 | 2,000 |
| 08 Jan 2024 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | - |
| 05 Jan 2024 | 1.8275 | 1.8275 | 1.8275 | 1.8275 | 1.8275 | - |
| 04 Jan 2024 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | 1.8270 | - |
| 03 Jan 2024 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
| 02 Jan 2024 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | - |
| 29 Dec 2023 | 1.7800 | 1.7800 | 1.7575 | 1.7800 | 1.7800 | 6,500 |
| 28 Dec 2023 | 1.7565 | 1.7565 | 1.7565 | 1.7565 | 1.7565 | - |
| 27 Dec 2023 | 1.7395 | 1.7395 | 1.7395 | 1.7395 | 1.7395 | - |
| 22 Dec 2023 | 1.8180 | 1.8180 | 1.7410 | 1.7880 | 1.7880 | 614 |
| 21 Dec 2023 | 1.7885 | 1.7885 | 1.7885 | 1.7885 | 1.7885 | - |
| 20 Dec 2023 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | 1.7730 | - |
| 19 Dec 2023 | 1.7445 | 1.7445 | 1.7445 | 1.7445 | 1.7445 | - |
| 18 Dec 2023 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | 1.7430 | - |
| 15 Dec 2023 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | 1.7290 | - |
| 14 Dec 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 13 Dec 2023 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | 1.7655 | - |
| 12 Dec 2023 | 1.7605 | 1.7605 | 1.7605 | 1.7605 | 1.7605 | - |
| 11 Dec 2023 | 1.7715 | 1.7715 | 1.7715 | 1.7715 | 1.7715 | - |
| *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.