UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.21 +0.95 (+1.21%) GOLD FUTURES
2,343.70 -31.30 (-1.32%) DOW
39,431.51 -81.33 (-0.21%) Bitcoin GBP
50,277.66 +1,368.25 (+2.80%)
Zenon CNY (ZNN-CNY)
CCC - CoinMarketCap. Currency in CNY
Add to watchlist
As of 08:01PM UTC. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 5.4894 | 5.6917 | 5.5996 | 5.6422 | 5.6422 | 9,642 |
| 12 May 2024 | 5.8085 | 5.8085 | 5.5280 | 5.5856 | 5.5856 | 10,065 |
| 11 May 2024 | 5.8568 | 5.8607 | 5.8067 | 5.8085 | 5.8085 | 18,377 |
| 10 May 2024 | 6.0071 | 6.0071 | 5.8566 | 5.8568 | 5.8568 | 46,052 |
| 09 May 2024 | 6.0873 | 6.0873 | 6.0080 | 6.0071 | 6.0071 | 21,717 |
| 08 May 2024 | 6.0697 | 6.0714 | 6.0714 | 6.0873 | 6.0873 | - |
| 07 May 2024 | 6.3087 | 6.3913 | 6.0697 | 6.0697 | 6.0697 | 20,691 |
| 06 May 2024 | 6.5220 | 6.5220 | 6.3737 | 6.3087 | 6.3087 | 18,629 |
| 05 May 2024 | 6.5049 | 6.5942 | 6.5049 | 6.5220 | 6.5220 | 3,953 |
| 04 May 2024 | 6.3621 | 6.5049 | 6.3171 | 6.5049 | 6.5049 | 19,751 |
| 03 May 2024 | 5.7900 | 6.3622 | 5.7900 | 6.3621 | 6.3621 | 91,395 |
| 02 May 2024 | 5.7725 | 5.8535 | 5.3951 | 5.7900 | 5.7900 | 67,437 |
| 01 May 2024 | 5.9801 | 5.9801 | 5.6614 | 5.7725 | 5.7725 | 43,079 |
| 30 Apr 2024 | 6.3811 | 6.3811 | 5.9302 | 5.9801 | 5.9801 | 37,052 |
| 29 Apr 2024 | 6.2086 | 6.3943 | 6.1819 | 6.3811 | 6.3811 | 75,386 |
| 28 Apr 2024 | 7.7062 | 7.7062 | 6.0414 | 6.2086 | 6.2086 | 360,202 |
| 27 Apr 2024 | 8.0362 | 8.0360 | 7.4766 | 7.7062 | 7.7062 | 129,875 |
| 26 Apr 2024 | 8.0857 | 8.0856 | 7.9172 | 8.0362 | 8.0362 | 8,373 |
| 25 Apr 2024 | 8.7634 | 8.8546 | 8.0863 | 8.0857 | 8.0857 | 92,557 |
| 24 Apr 2024 | 8.6925 | 8.8473 | 8.6922 | 8.7634 | 8.7634 | 13,517 |
| 23 Apr 2024 | 8.3794 | 8.7503 | 8.3799 | 8.6925 | 8.6925 | 20,259 |
| 22 Apr 2024 | 8.5430 | 8.5430 | 8.5430 | 8.3794 | 8.3794 | - |
| 21 Apr 2024 | 8.3777 | 8.5430 | 8.2911 | 8.5430 | 8.5430 | 9,256 |
| 20 Apr 2024 | 8.2004 | 8.3782 | 7.8196 | 8.3777 | 8.3777 | 42,178 |
| 19 Apr 2024 | 7.9688 | 8.2015 | 7.9270 | 8.2004 | 8.2004 | 30,289 |
| 18 Apr 2024 | 8.9676 | 8.9676 | 7.8210 | 7.9688 | 7.9688 | 173,712 |
| 17 Apr 2024 | 7.9512 | 9.0210 | 7.7507 | 8.9676 | 8.9676 | 267,426 |
| 16 Apr 2024 | 7.8711 | 8.3324 | 7.8711 | 7.9512 | 7.9512 | 28,701 |
| 15 Apr 2024 | 7.2633 | 7.8969 | 7.2633 | 7.8711 | 7.8711 | 84,324 |
| 14 Apr 2024 | 8.6854 | 8.6854 | 7.2633 | 7.2633 | 7.2633 | 74,993 |
| 13 Apr 2024 | 9.3032 | 9.3853 | 8.6863 | 8.6854 | 8.6854 | 55,108 |
| 12 Apr 2024 | 9.3697 | 9.3878 | 9.2700 | 9.3032 | 9.3032 | 11,343 |
| 11 Apr 2024 | 9.4912 | 9.5952 | 9.3707 | 9.3697 | 9.3697 | 40,225 |
| 10 Apr 2024 | 10.3783 | 10.3782 | 9.3670 | 9.4912 | 9.4912 | 107,443 |
| 09 Apr 2024 | 9.2372 | 10.5183 | 9.1331 | 10.3783 | 10.3783 | 140,550 |
| 08 Apr 2024 | 9.2150 | 9.2372 | 9.2150 | 9.2372 | 9.2372 | 18,407 |
| 07 Apr 2024 | 8.9233 | 9.2150 | 8.8679 | 9.2150 | 9.2150 | 62,968 |
| 06 Apr 2024 | 9.4461 | 9.4461 | 8.9233 | 8.9233 | 8.9233 | 102,447 |
| 05 Apr 2024 | 9.1624 | 9.6959 | 9.0276 | 9.4461 | 9.4461 | 111,177 |
| 04 Apr 2024 | 9.1667 | 9.2268 | 9.1224 | 9.1624 | 9.1624 | 31,189 |
| 03 Apr 2024 | 9.6928 | 9.7127 | 9.1668 | 9.1667 | 9.1667 | 145,019 |
| 02 Apr 2024 | 9.2462 | 9.7307 | 9.0492 | 9.6928 | 9.6928 | 197,962 |
| 01 Apr 2024 | 10.1599 | 10.3642 | 9.2081 | 9.2462 | 9.2462 | 297,405 |
| 31 Mar 2024 | 9.1685 | 10.4436 | 9.1685 | 10.1599 | 10.1599 | 313,255 |
| 30 Mar 2024 | 8.8451 | 9.4434 | 8.7761 | 9.1685 | 9.1685 | 205,927 |
| 29 Mar 2024 | 9.2632 | 9.4251 | 8.8318 | 8.8451 | 8.8451 | 116,699 |
| 28 Mar 2024 | 9.6692 | 9.6957 | 9.2601 | 9.2632 | 9.2632 | 36,331 |
| 27 Mar 2024 | 9.7235 | 10.3826 | 9.4848 | 9.6692 | 9.6692 | 579,121 |
| 26 Mar 2024 | 7.9215 | 9.8496 | 7.9215 | 9.7235 | 9.7235 | 259,365 |
| 25 Mar 2024 | 7.8019 | 7.9215 | 7.7518 | 7.9215 | 7.9215 | 17,364 |
| 24 Mar 2024 | 7.1812 | 7.8114 | 7.1812 | 7.8019 | 7.8019 | 118,843 |
| 23 Mar 2024 | 7.4632 | 7.5644 | 7.1812 | 7.1812 | 7.1812 | 13,708 |
| 22 Mar 2024 | 7.9119 | 8.2677 | 7.4634 | 7.4632 | 7.4632 | 128,764 |
| 21 Mar 2024 | 6.8440 | 7.9126 | 6.5780 | 7.9119 | 7.9119 | 212,084 |
| 20 Mar 2024 | 7.8079 | 7.8079 | 6.7023 | 6.8440 | 6.8440 | 251,114 |
| 19 Mar 2024 | 8.3175 | 8.4767 | 7.5184 | 7.8079 | 7.8079 | 189,678 |
| 18 Mar 2024 | 8.0900 | 8.5034 | 8.0095 | 8.3175 | 8.3175 | 242,857 |
| 17 Mar 2024 | 9.1945 | 9.3261 | 8.0383 | 8.0900 | 8.0900 | 242,018 |
| 16 Mar 2024 | 9.6483 | 9.6485 | 8.6357 | 9.1945 | 9.1945 | 252,612 |
| 15 Mar 2024 | 10.1802 | 10.3123 | 9.3456 | 9.6483 | 9.6483 | 369,722 |
| 14 Mar 2024 | 9.8401 | 10.2296 | 9.8415 | 10.1802 | 10.1802 | 126,171 |
| 13 Mar 2024 | 9.8312 | 9.8403 | 9.2997 | 9.8401 | 9.8401 | 212,226 |
| 12 Mar 2024 | 9.1343 | 10.5233 | 9.1343 | 9.8312 | 9.8312 | 384,830 |
| 11 Mar 2024 | 9.8231 | 9.8231 | 9.1343 | 9.1343 | 9.1343 | 79,799 |
| 10 Mar 2024 | 9.6100 | 9.8231 | 9.5882 | 9.8231 | 9.8231 | 94,590 |
| 09 Mar 2024 | 9.6877 | 9.8213 | 9.2707 | 9.6100 | 9.6100 | 203,452 |
| 08 Mar 2024 | 10.3990 | 10.4004 | 9.4768 | 9.6877 | 9.6877 | 183,155 |
| 07 Mar 2024 | 9.6191 | 10.5590 | 9.6191 | 10.3990 | 10.3990 | 99,034 |
| 06 Mar 2024 | 9.9377 | 10.2634 | 9.5310 | 9.6191 | 9.6191 | 148,018 |
| 05 Mar 2024 | 10.1796 | 10.5575 | 9.9371 | 9.9377 | 9.9377 | 91,659 |
| 04 Mar 2024 | 9.9087 | 10.1796 | 9.9087 | 10.1796 | 10.1796 | 53,705 |
| 03 Mar 2024 | 10.2237 | 10.2237 | 9.9087 | 9.9087 | 9.9087 | 86,356 |
| 02 Mar 2024 | 10.0853 | 10.2237 | 9.9161 | 10.2237 | 10.2237 | 63,301 |
| 01 Mar 2024 | 10.2447 | 10.8957 | 10.0857 | 10.0853 | 10.0853 | 146,251 |
| 29 Feb 2024 | 9.4049 | 10.2449 | 9.4049 | 10.2447 | 10.2447 | 112,210 |
| 28 Feb 2024 | 10.1903 | 10.2046 | 9.2998 | 9.4049 | 9.4049 | 283,928 |
| 27 Feb 2024 | 10.4967 | 10.4967 | 10.1125 | 10.1903 | 10.1903 | 158,110 |
| 26 Feb 2024 | 10.2066 | 10.7477 | 10.1959 | 10.4967 | 10.4967 | 151,363 |
| 25 Feb 2024 | 9.7942 | 10.2551 | 9.7942 | 10.2066 | 10.2066 | 80,742 |
| 24 Feb 2024 | 9.5125 | 9.7942 | 8.9457 | 9.7942 | 9.7942 | 231,290 |
| 23 Feb 2024 | 10.6802 | 10.8038 | 9.5132 | 9.5125 | 9.5125 | 219,320 |
| 22 Feb 2024 | 11.0383 | 11.0366 | 10.6813 | 10.6802 | 10.6802 | 105,983 |
| 21 Feb 2024 | 11.1861 | 11.2164 | 10.5482 | 11.0383 | 11.0383 | 245,244 |
| 20 Feb 2024 | 10.3238 | 11.1861 | 10.3238 | 11.1861 | 11.1861 | 144,429 |
| 19 Feb 2024 | 10.2030 | 10.3735 | 10.2030 | 10.3238 | 10.3238 | 18,312 |
| 18 Feb 2024 | 10.2913 | 10.5430 | 10.0646 | 10.2030 | 10.2030 | 25,231 |
| 17 Feb 2024 | 10.5927 | 10.9066 | 10.1956 | 10.2913 | 10.2913 | 157,327 |
| 16 Feb 2024 | 10.5161 | 10.6625 | 10.2375 | 10.5927 | 10.5927 | 110,536 |
| 15 Feb 2024 | 9.0714 | 10.5170 | 9.0714 | 10.5161 | 10.5161 | 318,357 |
| 14 Feb 2024 | 8.6059 | 9.0714 | 8.5049 | 9.0714 | 9.0714 | 109,771 |
| 13 Feb 2024 | 8.2933 | 8.8712 | 8.2994 | 8.6059 | 8.6059 | 110,925 |
| 12 Feb 2024 | 8.0193 | 8.3676 | 8.0193 | 8.2933 | 8.2933 | 59,045 |
| 11 Feb 2024 | 8.0908 | 8.0908 | 7.8457 | 8.0193 | 8.0193 | 49,717 |
| 10 Feb 2024 | 8.1357 | 8.2249 | 7.5738 | 8.0908 | 8.0908 | 286,981 |
| 09 Feb 2024 | 8.1376 | 8.2104 | 8.1370 | 8.1357 | 8.1357 | 19,044 |
| 08 Feb 2024 | 8.3088 | 8.3855 | 8.0245 | 8.1376 | 8.1376 | 172,869 |
| 07 Feb 2024 | 8.4358 | 8.4456 | 8.1578 | 8.3088 | 8.3088 | 99,211 |
| 06 Feb 2024 | 8.5415 | 8.5725 | 8.4541 | 8.4358 | 8.4358 | 88,777 |
| 05 Feb 2024 | 8.3061 | 8.7041 | 8.1964 | 8.5415 | 8.5415 | 147,592 |
| 04 Feb 2024 | 9.7284 | 9.7495 | 7.8685 | 8.3061 | 8.3061 | 501,529 |
| *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.