UK markets open in 5 hours 10 minutes
NIKKEI 225
27,113.13 -475.24 (-1.72%) HANG SENG
24,656.46 0.00 (0.00%) CRUDE OIL
83.64 +0.33 (+0.40%) GOLD FUTURES
1,842.50 +0.80 (+0.04%) DOW
34,364.50 +99.13 (+0.29%) BTC-GBP
26,805.58 -7.15 (-0.03%)
GBP/CNY (GBPCNY=X)
CCY - CCY Delayed price. Currency in CNY
Add to watchlist
As of 01:22AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 8.5361 | 8.5376 | 8.5300 | 8.5332 | 8.5332 | - |
| 24 Jan 2022 | 8.5880 | 8.5880 | 8.4933 | 8.5808 | 8.5808 | - |
| 21 Jan 2022 | 8.6107 | 8.6140 | 8.5490 | 8.6099 | 8.6099 | - |
| 20 Jan 2022 | 8.6252 | 8.6495 | 8.5940 | 8.6252 | 8.6252 | - |
| 19 Jan 2022 | 8.6279 | 8.6472 | 8.6143 | 8.6279 | 8.6279 | - |
| 18 Jan 2022 | 8.6519 | 8.6609 | 8.5796 | 8.6519 | 8.6519 | - |
| 17 Jan 2022 | 8.6788 | 8.6788 | 8.6251 | 8.6756 | 8.6756 | - |
| 14 Jan 2022 | 8.7077 | 8.7196 | 8.6506 | 8.7067 | 8.7067 | - |
| 13 Jan 2022 | 8.7030 | 8.7340 | 8.6639 | 8.7024 | 8.7024 | - |
| 12 Jan 2022 | 8.6772 | 8.6969 | 8.5982 | 8.6772 | 8.6772 | - |
| 11 Jan 2022 | 8.6466 | 8.6721 | 8.5756 | 8.6466 | 8.6466 | - |
| 10 Jan 2022 | 8.6663 | 8.6663 | 8.5870 | 8.6593 | 8.6593 | - |
| 07 Jan 2022 | 8.6258 | 8.6493 | 8.5864 | 8.6244 | 8.6244 | - |
| 06 Jan 2022 | 8.6127 | 8.6335 | 8.5713 | 8.6145 | 8.6145 | - |
| 05 Jan 2022 | 8.6086 | 8.6263 | 8.5698 | 8.6086 | 8.6086 | - |
| 04 Jan 2022 | 8.5591 | 8.6244 | 8.5444 | 8.5548 | 8.5548 | - |
| 03 Jan 2022 | 8.5887 | 8.5887 | 8.5280 | 8.5847 | 8.5847 | - |
| 31 Dec 2021 | 8.5878 | 8.6026 | 8.5420 | 8.5925 | 8.5925 | - |
| 30 Dec 2021 | 8.5783 | 8.6037 | 8.5648 | 8.5822 | 8.5822 | - |
| 29 Dec 2021 | 8.5426 | 8.5857 | 8.5047 | 8.5437 | 8.5437 | - |
| 28 Dec 2021 | 8.5525 | 8.5588 | 8.4901 | 8.5522 | 8.5522 | - |
| 27 Dec 2021 | 8.5226 | 8.5501 | 8.4800 | 8.5265 | 8.5265 | - |
| 24 Dec 2021 | 8.5283 | 8.5328 | 8.5182 | 8.5315 | 8.5315 | - |
| 23 Dec 2021 | 8.4890 | 8.5435 | 8.4159 | 8.4890 | 8.4890 | - |
| 22 Dec 2021 | 8.4409 | 8.4950 | 8.3985 | 8.4409 | 8.4409 | - |
| 21 Dec 2021 | 8.4106 | 8.4364 | 8.3801 | 8.4097 | 8.4097 | - |
| 20 Dec 2021 | 8.4238 | 8.4330 | 8.3833 | 8.4251 | 8.4251 | - |
| 17 Dec 2021 | 8.4724 | 8.4890 | 8.4028 | 8.4724 | 8.4724 | - |
| 16 Dec 2021 | 8.4332 | 8.5002 | 8.3718 | 8.4346 | 8.4346 | - |
| 15 Dec 2021 | 8.4114 | 8.4365 | 8.3875 | 8.4114 | 8.4114 | - |
| 14 Dec 2021 | 8.4018 | 8.4230 | 8.3419 | 8.4018 | 8.4018 | - |
| 13 Dec 2021 | 8.4173 | 8.4331 | 8.3829 | 8.3480 | 8.3480 | - |
| 10 Dec 2021 | 8.4207 | 8.4365 | 8.3468 | 8.4146 | 8.4146 | - |
| 09 Dec 2021 | 8.3663 | 8.4144 | 8.3033 | 8.3655 | 8.3655 | - |
| 08 Dec 2021 | 8.4197 | 8.4248 | 8.3458 | 8.4197 | 8.4197 | - |
| 07 Dec 2021 | 8.4441 | 8.4544 | 8.3846 | 8.4441 | 8.4441 | - |
| 06 Dec 2021 | 8.4454 | 8.4633 | 8.3972 | 8.4258 | 8.4258 | - |
| 03 Dec 2021 | 8.4699 | 8.4699 | 8.3927 | 8.4699 | 8.4699 | - |
| 02 Dec 2021 | 8.4439 | 8.4880 | 8.4043 | 8.4428 | 8.4428 | - |
| 01 Dec 2021 | 8.4504 | 8.4853 | 8.4220 | 8.4534 | 8.4534 | - |
| 30 Nov 2021 | 8.4909 | 8.5017 | 8.3988 | 8.4909 | 8.4909 | - |
| 29 Nov 2021 | 8.5399 | 8.5399 | 8.4661 | 8.5207 | 8.5207 | - |
| 26 Nov 2021 | 8.4953 | 8.5180 | 8.4537 | 8.4888 | 8.4888 | - |
| 25 Nov 2021 | 8.5067 | 8.5198 | 8.4625 | 8.5067 | 8.5067 | - |
| 24 Nov 2021 | 8.5414 | 8.5414 | 8.4848 | 8.5414 | 8.5414 | - |
| 23 Nov 2021 | 8.5403 | 8.5469 | 8.4776 | 8.5403 | 8.5403 | - |
| 22 Nov 2021 | 8.5794 | 8.5794 | 8.5407 | 8.5770 | 8.5770 | - |
| 19 Nov 2021 | 8.6082 | 8.6099 | 8.5185 | 8.6082 | 8.6082 | - |
| 18 Nov 2021 | 8.5878 | 8.6084 | 8.5671 | 8.5878 | 8.5878 | - |
| 17 Nov 2021 | 8.5697 | 8.5942 | 8.5425 | 8.5714 | 8.5714 | - |
| 16 Nov 2021 | 8.5503 | 8.5868 | 8.5415 | 8.5503 | 8.5503 | - |
| 15 Nov 2021 | 8.5544 | 8.5684 | 8.5280 | 8.5462 | 8.5462 | - |
| 12 Nov 2021 | 8.5300 | 8.5485 | 8.5254 | 8.5300 | 8.5300 | - |
| 11 Nov 2021 | 8.5536 | 8.5862 | 8.5373 | 8.5536 | 8.5536 | - |
| 10 Nov 2021 | 8.6554 | 8.6610 | 8.5783 | 8.6554 | 8.6554 | - |
| 09 Nov 2021 | 8.6594 | 8.6772 | 8.6046 | 8.6594 | 8.6594 | - |
| 08 Nov 2021 | 8.6189 | 8.6652 | 8.5852 | 8.6202 | 8.6202 | - |
| 05 Nov 2021 | 8.6265 | 8.6332 | 8.5427 | 8.6293 | 8.6293 | - |
| 04 Nov 2021 | 8.7608 | 8.7608 | 8.6140 | 8.7608 | 8.7608 | - |
| 03 Nov 2021 | 8.7015 | 8.7416 | 8.6807 | 8.7015 | 8.7015 | - |
| 02 Nov 2021 | 8.7277 | 8.7316 | 8.6816 | 8.7277 | 8.7277 | - |
| 01 Nov 2021 | 8.7572 | 8.7572 | 8.7190 | 8.7553 | 8.7553 | - |
| 28 Oct 2021 | 8.8056 | 8.8102 | 8.7516 | 8.8056 | 8.8056 | - |
| 27 Oct 2021 | 8.7660 | 8.8185 | 8.7085 | 8.7710 | 8.7710 | - |
| 26 Oct 2021 | 8.7745 | 8.7863 | 8.6956 | 8.7745 | 8.7745 | - |
| 25 Oct 2021 | 8.7783 | 8.8115 | 8.7517 | 8.7776 | 8.7776 | - |
| 24 Oct 2021 | 8.7844 | 8.7954 | 8.7439 | 8.7701 | 8.7701 | - |
| 21 Oct 2021 | 8.8076 | 8.8179 | 8.7623 | 8.8076 | 8.8076 | - |
| 20 Oct 2021 | 8.8303 | 8.8303 | 8.7824 | 8.8303 | 8.8303 | - |
| 19 Oct 2021 | 8.7918 | 8.8238 | 8.7554 | 8.7920 | 8.7920 | - |
| 18 Oct 2021 | 8.8166 | 8.8296 | 8.7572 | 8.8166 | 8.8166 | - |
| 17 Oct 2021 | 8.8463 | 8.8463 | 8.7661 | 8.8355 | 8.8355 | - |
| 14 Oct 2021 | 8.7949 | 8.8500 | 8.7637 | 8.7949 | 8.7949 | - |
| 13 Oct 2021 | 8.7720 | 8.8219 | 8.7436 | 8.7720 | 8.7720 | - |
| 12 Oct 2021 | 8.7503 | 8.7796 | 8.7125 | 8.7503 | 8.7503 | - |
| 11 Oct 2021 | 8.7532 | 8.7816 | 8.7132 | 8.7532 | 8.7532 | - |
| 10 Oct 2021 | 8.7724 | 8.7877 | 8.7330 | 8.7740 | 8.7740 | - |
| 07 Oct 2021 | 8.7659 | 8.7857 | 8.7471 | 8.7659 | 8.7659 | - |
| 06 Oct 2021 | 8.7509 | 8.7759 | 8.7384 | 8.7460 | 8.7460 | - |
| 05 Oct 2021 | 8.7736 | 8.7740 | 8.7210 | 8.7736 | 8.7736 | - |
| 04 Oct 2021 | 8.7622 | 8.7822 | 8.7483 | 8.7622 | 8.7622 | - |
| 03 Oct 2021 | 8.7236 | 8.7733 | 8.7127 | 8.7243 | 8.7243 | - |
| 30 Sept 2021 | 8.6742 | 8.7385 | 8.6539 | 8.6742 | 8.6742 | - |
| 29 Sept 2021 | 8.6766 | 8.6980 | 8.6557 | 8.6776 | 8.6776 | - |
| 28 Sept 2021 | 8.7367 | 8.7509 | 8.6695 | 8.7347 | 8.7347 | - |
| 27 Sept 2021 | 8.8369 | 8.8406 | 8.7315 | 8.8369 | 8.8369 | - |
| 26 Sept 2021 | 8.8272 | 8.8539 | 8.8067 | 8.8256 | 8.8256 | - |
| 23 Sept 2021 | 8.8521 | 8.8593 | 8.7863 | 8.8518 | 8.8518 | - |
| 22 Sept 2021 | 8.7895 | 8.8644 | 8.7840 | 8.7895 | 8.7895 | - |
| 21 Sept 2021 | 8.8213 | 8.8371 | 8.7657 | 8.8213 | 8.8213 | - |
| 20 Sept 2021 | 8.8224 | 8.8415 | 8.7422 | 8.8224 | 8.8224 | - |
| 19 Sept 2021 | 8.8660 | 8.8660 | 8.7772 | 8.8732 | 8.8732 | - |
| 16 Sept 2021 | 8.8970 | 8.8991 | 8.8138 | 8.8970 | 8.8970 | - |
| 15 Sept 2021 | 8.8949 | 8.9078 | 8.8337 | 8.8949 | 8.8949 | - |
| 14 Sept 2021 | 8.8796 | 8.8959 | 8.8432 | 8.8796 | 8.8796 | - |
| 13 Sept 2021 | 8.9161 | 8.9482 | 8.8416 | 8.9161 | 8.9161 | - |
| 12 Sept 2021 | 8.9107 | 8.9229 | 8.8560 | 8.9033 | 8.9033 | - |
| 09 Sept 2021 | 8.9207 | 8.9328 | 8.8986 | 8.9207 | 8.9207 | - |
| 08 Sept 2021 | 8.8874 | 8.9287 | 8.8703 | 8.8884 | 8.8884 | - |
| 07 Sept 2021 | 8.9032 | 8.9040 | 8.8466 | 8.8980 | 8.8980 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
