GBP/CNY (GBPCNY=X)
CCY - CCY Delayed price. Currency in CNY
Add to watchlist
At close: 05:27AM BST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Sept 2022 | 7.7334 | 7.7334 | 7.7334 | 7.7334 | 7.7334 | - |
| 23 Sept 2022 | 7.9626 | 7.9666 | 7.7610 | 7.9552 | 7.9552 | - |
| 22 Sept 2022 | 7.9370 | 8.0150 | 7.8354 | 7.9370 | 7.9370 | - |
| 21 Sept 2022 | 7.9737 | 8.0047 | 7.9698 | 7.9737 | 7.9737 | - |
| 20 Sept 2022 | 8.0019 | 8.0193 | 7.9765 | 8.0042 | 8.0042 | - |
| 19 Sept 2022 | 7.9452 | 7.9909 | 7.9452 | 7.9597 | 7.9597 | - |
| 16 Sept 2022 | 8.0071 | 8.0349 | 7.9536 | 8.0071 | 8.0071 | - |
| 15 Sept 2022 | 8.0239 | 8.0374 | 8.0075 | 8.0239 | 8.0239 | - |
| 14 Sept 2022 | 7.9550 | 8.0505 | 7.9467 | 7.9474 | 7.9474 | - |
| 13 Sept 2022 | 8.0808 | 8.1164 | 7.9677 | 8.0808 | 8.0808 | - |
| 12 Sept 2022 | 8.0071 | 8.0980 | 8.0071 | 8.0129 | 8.0129 | - |
| 09 Sept 2022 | 7.9978 | 8.0463 | 7.9591 | 7.9978 | 7.9978 | - |
| 08 Sept 2022 | 8.0268 | 8.0268 | 7.9637 | 8.0268 | 8.0268 | - |
| 07 Sept 2022 | 7.9959 | 8.0130 | 7.9031 | 7.9977 | 7.9977 | - |
| 06 Sept 2022 | 7.9886 | 8.0628 | 7.9886 | 7.9886 | 7.9886 | - |
| 05 Sept 2022 | 7.9401 | 7.9738 | 7.9322 | 7.9326 | 7.9326 | - |
| 02 Sept 2022 | 7.9611 | 7.9928 | 7.9148 | 7.9611 | 7.9611 | - |
| 01 Sept 2022 | 7.9750 | 8.0052 | 7.9004 | 7.9890 | 7.9890 | - |
| 31 Aug 2022 | 8.0439 | 8.0567 | 7.9419 | 8.0439 | 8.0439 | - |
| 30 Aug 2022 | 8.0740 | 8.1090 | 8.0250 | 8.0740 | 8.0740 | - |
| 29 Aug 2022 | 8.0409 | 8.0967 | 8.0409 | 8.0543 | 8.0543 | - |
| 26 Aug 2022 | 8.0928 | 8.1355 | 8.0485 | 8.0928 | 8.0928 | - |
| 25 Aug 2022 | 8.0720 | 8.1085 | 8.0462 | 8.0791 | 8.0791 | - |
| 24 Aug 2022 | 8.0734 | 8.1087 | 8.0127 | 8.0740 | 8.0740 | - |
| 23 Aug 2022 | 8.0473 | 8.1009 | 8.0051 | 8.0473 | 8.0473 | - |
| 22 Aug 2022 | 8.0455 | 8.0780 | 8.0306 | 8.0432 | 8.0432 | - |
| 19 Aug 2022 | 8.0851 | 8.1056 | 7.9979 | 8.0851 | 8.0851 | - |
| 18 Aug 2022 | 8.1592 | 8.1888 | 8.1091 | 8.1592 | 8.1592 | - |
| 17 Aug 2022 | 8.1990 | 8.2121 | 8.1472 | 8.1990 | 8.1990 | - |
| 16 Aug 2022 | 8.1547 | 8.2086 | 8.0850 | 8.1543 | 8.1543 | - |
| 15 Aug 2022 | 8.1710 | 8.1908 | 8.1487 | 8.1703 | 8.1703 | - |
| 12 Aug 2022 | 8.2166 | 8.2166 | 8.1200 | 8.2166 | 8.2166 | - |
| 11 Aug 2022 | 8.2006 | 8.2413 | 8.1507 | 8.2024 | 8.2024 | - |
| 10 Aug 2022 | 8.1400 | 8.2427 | 8.1110 | 8.1431 | 8.1431 | - |
| 09 Aug 2022 | 8.1436 | 8.1765 | 8.1165 | 8.1436 | 8.1436 | - |
| 08 Aug 2022 | 8.1539 | 8.1872 | 8.1278 | 8.1041 | 8.1041 | - |
| 05 Aug 2022 | 8.1953 | 8.1955 | 8.1081 | 8.1953 | 8.1953 | - |
| 04 Aug 2022 | 8.1923 | 8.2257 | 8.1436 | 8.1919 | 8.1919 | - |
| 03 Aug 2022 | 8.1912 | 8.2278 | 8.1701 | 8.2011 | 8.2011 | - |
| 02 Aug 2022 | 8.2858 | 8.3009 | 8.1730 | 8.2858 | 8.2858 | - |
| 01 Aug 2022 | 8.1982 | 8.3032 | 8.1982 | 8.1963 | 8.1963 | - |
| 29 Jul 2022 | 8.2005 | 8.2375 | 8.1326 | 8.2005 | 8.2005 | - |
| 28 Jul 2022 | 8.2042 | 8.2109 | 8.1101 | 8.2109 | 8.2109 | - |
| 27 Jul 2022 | 8.1310 | 8.1484 | 8.0783 | 8.1310 | 8.1310 | - |
| 26 Jul 2022 | 8.1237 | 8.1466 | 8.0402 | 8.1244 | 8.1244 | - |
| 25 Jul 2022 | 8.0883 | 8.1465 | 8.0714 | 8.0876 | 8.0876 | - |
| 22 Jul 2022 | 8.1071 | 8.1273 | 8.0146 | 8.1037 | 8.1037 | - |
| 21 Jul 2022 | 8.0812 | 8.1003 | 8.0237 | 8.0812 | 8.0812 | - |
| 20 Jul 2022 | 8.0854 | 8.1089 | 8.0207 | 8.0854 | 8.0854 | - |
| 19 Jul 2022 | 8.0505 | 8.1116 | 8.0128 | 8.0458 | 8.0458 | - |
| 18 Jul 2022 | 8.0156 | 8.0933 | 8.0073 | 8.0045 | 8.0045 | - |
| 15 Jul 2022 | 7.9777 | 8.0089 | 7.9375 | 7.9777 | 7.9777 | - |
| 14 Jul 2022 | 7.9714 | 7.9945 | 7.9504 | 7.9714 | 7.9714 | - |
| 13 Jul 2022 | 7.9767 | 8.0226 | 7.9259 | 7.9767 | 7.9767 | - |
| 12 Jul 2022 | 7.9805 | 7.9936 | 7.9420 | 7.9805 | 7.9805 | - |
| 11 Jul 2022 | 8.0522 | 8.0522 | 7.9559 | 8.0426 | 8.0426 | - |
| 08 Jul 2022 | 8.0474 | 8.0715 | 7.9821 | 8.0474 | 8.0474 | - |
| 07 Jul 2022 | 7.9841 | 8.0438 | 7.9836 | 7.9839 | 7.9839 | - |
| 06 Jul 2022 | 8.0247 | 8.0286 | 7.9592 | 8.0156 | 8.0156 | - |
| 05 Jul 2022 | 8.1015 | 8.1081 | 7.9878 | 8.1015 | 8.1015 | - |
| 04 Jul 2022 | 8.0971 | 8.1258 | 8.0855 | 8.0954 | 8.0954 | - |
| 01 Jul 2022 | 8.1416 | 8.1416 | 8.0024 | 8.1416 | 8.1416 | - |
| 30 Jun 2022 | 8.1093 | 8.1564 | 8.0645 | 8.1093 | 8.1093 | - |
| 29 Jun 2022 | 8.1615 | 8.1755 | 8.1011 | 8.1615 | 8.1615 | - |
| 28 Jun 2022 | 8.1968 | 8.2107 | 8.1391 | 8.1968 | 8.1968 | - |
| 27 Jun 2022 | 8.1968 | 8.2311 | 8.1474 | 8.2026 | 8.2026 | - |
| 24 Jun 2022 | 8.2005 | 8.2288 | 8.1494 | 8.2005 | 8.2005 | - |
| 23 Jun 2022 | 8.2012 | 8.2196 | 8.1300 | 8.2073 | 8.2073 | - |
| 22 Jun 2022 | 8.1922 | 8.2359 | 8.1597 | 8.1996 | 8.1996 | - |
| 21 Jun 2022 | 8.1857 | 8.2341 | 8.1502 | 8.1857 | 8.1857 | - |
| 20 Jun 2022 | 8.2030 | 8.2030 | 8.1563 | 8.2325 | 8.2325 | - |
| 17 Jun 2022 | 8.2663 | 8.2663 | 8.1581 | 8.2663 | 8.2663 | - |
| 16 Jun 2022 | 8.1672 | 8.2600 | 8.0491 | 8.1570 | 8.1570 | - |
| 15 Jun 2022 | 8.0781 | 8.1184 | 8.0530 | 8.0771 | 8.0771 | - |
| 14 Jun 2022 | 8.1849 | 8.2038 | 8.0794 | 8.1849 | 8.1849 | - |
| 13 Jun 2022 | 8.2495 | 8.2593 | 8.1889 | 8.2481 | 8.2481 | - |
| 10 Jun 2022 | 8.3482 | 8.3533 | 8.2617 | 8.3495 | 8.3495 | - |
| 09 Jun 2022 | 8.3681 | 8.3826 | 8.2994 | 8.3681 | 8.3681 | - |
| 08 Jun 2022 | 8.3853 | 8.3869 | 8.3077 | 8.3868 | 8.3868 | - |
| 07 Jun 2022 | 8.3237 | 8.3795 | 8.2720 | 8.3237 | 8.3237 | - |
| 06 Jun 2022 | 8.3049 | 8.3423 | 8.2997 | 8.3144 | 8.3144 | - |
| 03 Jun 2022 | 8.3681 | 8.3691 | 8.3139 | 8.3681 | 8.3681 | - |
| 02 Jun 2022 | 8.3350 | 8.3733 | 8.3093 | 8.3350 | 8.3350 | - |
| 01 Jun 2022 | 8.3994 | 8.4225 | 8.3174 | 8.3994 | 8.3994 | - |
| 31 May 2022 | 8.4145 | 8.4145 | 8.3237 | 8.4116 | 8.4116 | - |
| 30 May 2022 | 8.4465 | 8.4465 | 8.3849 | 8.4483 | 8.4483 | - |
| 27 May 2022 | 8.4705 | 8.5168 | 8.4310 | 8.4705 | 8.4705 | - |
| 26 May 2022 | 8.4125 | 8.4823 | 8.4094 | 8.4125 | 8.4125 | - |
| 25 May 2022 | 8.3394 | 8.3832 | 8.2592 | 8.3394 | 8.3394 | - |
| 24 May 2022 | 8.3471 | 8.3975 | 8.2654 | 8.3537 | 8.3537 | - |
| 23 May 2022 | 8.3559 | 8.3708 | 8.3423 | 8.3529 | 8.3529 | - |
| 20 May 2022 | 8.3574 | 8.3675 | 8.3078 | 8.3590 | 8.3590 | - |
| 19 May 2022 | 8.3595 | 8.3999 | 8.3269 | 8.3595 | 8.3595 | - |
| 18 May 2022 | 8.4038 | 8.4213 | 8.3069 | 8.4007 | 8.4007 | - |
| 17 May 2022 | 8.3509 | 8.4102 | 8.3410 | 8.3509 | 8.3509 | - |
| 16 May 2022 | 8.3196 | 8.3196 | 8.2689 | 8.2980 | 8.2980 | - |
| 13 May 2022 | 8.2690 | 8.3018 | 8.2009 | 8.2690 | 8.2690 | - |
| 12 May 2022 | 8.2201 | 8.2961 | 8.1986 | 8.2201 | 8.2201 | - |
| 11 May 2022 | 8.2826 | 8.3154 | 8.2280 | 8.2826 | 8.2826 | - |
| 10 May 2022 | 8.2881 | 8.3129 | 8.2252 | 8.2881 | 8.2881 | - |
| *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.
