USD/CNY (CNY=X)
CCY - CCY Delayed Price. Currency in CNY
Add to watchlist
As of 04:36AM BST. Market open.
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 7.0171 | 7.0176 | 7.0171 | 7.0176 | 7.0176 | - |
| Oct 03, 2024 | 7.0377 | 7.0536 | 7.0175 | 7.0377 | 7.0377 | - |
| Oct 02, 2024 | 7.0304 | 7.0405 | 7.0125 | 7.0304 | 7.0304 | - |
| Oct 01, 2024 | 7.0175 | 7.0328 | 7.0172 | 7.0175 | 7.0175 | - |
| Sept 30, 2024 | 7.0103 | 7.0175 | 7.0069 | 7.0103 | 7.0103 | - |
| Sept 27, 2024 | 7.0090 | 7.0181 | 7.0061 | 7.0090 | 7.0090 | - |
| Sept 26, 2024 | 7.0323 | 7.0340 | 7.0088 | 7.0323 | 7.0323 | - |
| Sept 25, 2024 | 7.0302 | 7.0307 | 7.0119 | 7.0302 | 7.0302 | - |
| Sept 24, 2024 | 7.0513 | 7.0618 | 7.0301 | 7.0513 | 7.0513 | - |
| Sept 23, 2024 | 7.0509 | 7.0596 | 7.0439 | 7.0509 | 7.0509 | - |
| Sept 20, 2024 | 7.0670 | 7.0671 | 7.0423 | 7.0670 | 7.0670 | - |
| Sept 19, 2024 | 7.0810 | 7.1080 | 7.0598 | 7.0810 | 7.0810 | - |
| Sept 18, 2024 | 7.0925 | 7.0988 | 7.0782 | 7.0925 | 7.0925 | - |
| Sept 17, 2024 | 7.0925 | 7.0927 | 7.0924 | 7.0925 | 7.0925 | - |
| Sept 16, 2024 | 7.0927 | 7.0933 | 7.0925 | 7.0927 | 7.0927 | - |
| Sept 13, 2024 | 7.1166 | 7.1171 | 7.0895 | 7.1166 | 7.1166 | - |
| Sept 12, 2024 | 7.1197 | 7.1235 | 7.1120 | 7.1197 | 7.1197 | - |
| Sept 11, 2024 | 7.1208 | 7.1287 | 7.1041 | 7.1208 | 7.1208 | - |
| Sept 10, 2024 | 7.1136 | 7.1243 | 7.1115 | 7.1136 | 7.1136 | - |
| Sept 09, 2024 | 7.0879 | 7.1159 | 7.0878 | 7.0879 | 7.0879 | - |
| Sept 06, 2024 | 7.0913 | 7.0947 | 7.0808 | 7.0913 | 7.0913 | - |
| Sept 05, 2024 | 7.1119 | 7.1120 | 7.0873 | 7.1119 | 7.1119 | - |
| Sept 04, 2024 | 7.1204 | 7.1204 | 7.1069 | 7.1204 | 7.1204 | - |
| Sept 03, 2024 | 7.1166 | 7.1237 | 7.1132 | 7.1166 | 7.1166 | - |
| Sept 02, 2024 | 7.0921 | 7.1178 | 7.0921 | 7.0921 | 7.0921 | - |
| Aug 30, 2024 | 7.0955 | 7.1006 | 7.0826 | 7.0955 | 7.0955 | - |
| Aug 29, 2024 | 7.1243 | 7.1303 | 7.0911 | 7.1243 | 7.1243 | - |
| Aug 28, 2024 | 7.1231 | 7.1341 | 7.1213 | 7.1231 | 7.1231 | - |
| Aug 27, 2024 | 7.1181 | 7.1308 | 7.1137 | 7.1181 | 7.1181 | - |
| Aug 26, 2024 | 7.1240 | 7.1243 | 7.1153 | 7.1240 | 7.1240 | - |
| Aug 23, 2024 | 7.1444 | 7.1456 | 7.1200 | 7.1444 | 7.1444 | - |
| Aug 22, 2024 | 7.1318 | 7.1445 | 7.1299 | 7.1318 | 7.1318 | - |
| Aug 21, 2024 | 7.1320 | 7.1375 | 7.1227 | 7.1320 | 7.1320 | - |
| Aug 20, 2024 | 7.1405 | 7.1405 | 7.1405 | 7.1405 | 7.1405 | - |
| Aug 19, 2024 | 7.1640 | 7.1644 | 7.1316 | 7.1640 | 7.1640 | - |
| Aug 16, 2024 | 7.1734 | 7.1768 | 7.1609 | 7.1734 | 7.1734 | - |
| Aug 15, 2024 | 7.1373 | 7.1653 | 7.1365 | 7.1373 | 7.1373 | - |
| Aug 14, 2024 | 7.1529 | 7.1558 | 7.1219 | 7.1529 | 7.1529 | - |
| Aug 13, 2024 | 7.1740 | 7.1817 | 7.1522 | 7.1740 | 7.1740 | - |
| Aug 12, 2024 | 7.1663 | 7.1816 | 7.1660 | 7.1663 | 7.1663 | - |
| Aug 09, 2024 | 7.1737 | 7.1778 | 7.1639 | 7.1737 | 7.1737 | - |
| Aug 08, 2024 | 7.1803 | 7.1803 | 7.1530 | 7.1803 | 7.1803 | - |
| Aug 07, 2024 | 7.1563 | 7.1803 | 7.1508 | 7.1563 | 7.1563 | - |
| Aug 06, 2024 | 7.1202 | 7.1563 | 7.1185 | 7.1202 | 7.1202 | - |
| Aug 05, 2024 | 7.1572 | 7.1573 | 7.0961 | 7.1572 | 7.1572 | - |
| Aug 02, 2024 | 7.2428 | 7.2455 | 7.1560 | 7.2428 | 7.2428 | - |
| Aug 01, 2024 | 7.2172 | 7.2475 | 7.2095 | 7.2172 | 7.2172 | - |
| Jul 31, 2024 | 7.2507 | 7.2512 | 7.2148 | 7.2507 | 7.2507 | - |
| Jul 30, 2024 | 7.2583 | 7.2638 | 7.2472 | 7.2583 | 7.2583 | - |
| Jul 29, 2024 | 7.2501 | 7.2597 | 7.2501 | 7.2501 | 7.2501 | - |
| Jul 26, 2024 | 7.2301 | 7.2534 | 7.2288 | 7.2301 | 7.2301 | - |
| Jul 25, 2024 | 7.2612 | 7.2627 | 7.2115 | 7.2612 | 7.2612 | - |
| Jul 24, 2024 | 7.2743 | 7.2764 | 7.2623 | 7.2743 | 7.2743 | - |
| Jul 23, 2024 | 7.2727 | 7.2741 | 7.2727 | 7.2727 | 7.2727 | - |
| Jul 22, 2024 | 7.2690 | 7.2730 | 7.2690 | 7.2690 | 7.2690 | - |
| Jul 19, 2024 | 7.2589 | 7.2688 | 7.2578 | 7.2589 | 7.2589 | - |
| Jul 18, 2024 | 7.2594 | 7.2604 | 7.2527 | 7.2594 | 7.2594 | - |
| Jul 17, 2024 | 7.1379 | 7.2678 | 7.1360 | 7.1379 | 7.1379 | - |
| Jul 16, 2024 | 7.2589 | 7.2607 | 7.2018 | 7.2589 | 7.2589 | - |
| Jul 15, 2024 | 7.2494 | 7.2629 | 7.2494 | 7.2494 | 7.2494 | - |
| Jul 12, 2024 | 7.2548 | 7.2639 | 7.2481 | 7.2548 | 7.2548 | - |
| Jul 11, 2024 | 7.2745 | 7.2751 | 7.2497 | 7.2745 | 7.2745 | - |
| Jul 10, 2024 | 7.2717 | 7.2753 | 7.2714 | 7.2717 | 7.2717 | - |
| Jul 09, 2024 | 7.2671 | 7.2716 | 7.2669 | 7.2671 | 7.2671 | - |
| Jul 08, 2024 | 7.2678 | 7.2692 | 7.2658 | 7.2678 | 7.2678 | - |
| Jul 05, 2024 | 7.2658 | 7.2684 | 7.2644 | 7.2658 | 7.2658 | - |
| Jul 04, 2024 | 7.2686 | 7.2708 | 7.2681 | 7.2686 | 7.2686 | - |
| Jul 03, 2024 | 7.2694 | 7.2727 | 7.2675 | 7.2694 | 7.2694 | - |
| Jul 02, 2024 | 7.2669 | 7.2704 | 7.2668 | 7.2669 | 7.2669 | - |
| Jul 01, 2024 | 7.2658 | 7.2675 | 7.2658 | 7.2658 | 7.2658 | - |
| Jun 28, 2024 | 7.2672 | 7.2671 | 7.2615 | 7.2672 | 7.2672 | - |
| Jun 27, 2024 | 7.2635 | 7.2679 | 7.2632 | 7.2635 | 7.2635 | - |
| Jun 26, 2024 | 7.2614 | 7.2658 | 7.2613 | 7.2614 | 7.2614 | - |
| Jun 25, 2024 | 7.2577 | 7.2620 | 7.2560 | 7.2577 | 7.2577 | - |
| Jun 24, 2024 | 7.2592 | 7.2609 | 7.2570 | 7.2592 | 7.2592 | - |
| Jun 21, 2024 | 7.2591 | 7.2603 | 7.2585 | 7.2591 | 7.2591 | - |
| Jun 20, 2024 | 7.2563 | 7.2600 | 7.2562 | 7.2563 | 7.2563 | - |
| Jun 19, 2024 | 7.2527 | 7.2565 | 7.2522 | 7.2527 | 7.2527 | - |
| Jun 18, 2024 | 7.2550 | 7.2553 | 7.2534 | 7.2550 | 7.2550 | - |
| Jun 17, 2024 | 7.2543 | 7.2555 | 7.2538 | 7.2543 | 7.2543 | - |
| Jun 14, 2024 | 7.2516 | 7.2551 | 7.2510 | 7.2516 | 7.2516 | - |
| Jun 13, 2024 | 7.2381 | 7.2517 | 7.2375 | 7.2381 | 7.2381 | - |
| Jun 12, 2024 | 7.2467 | 7.2467 | 7.1792 | 7.2467 | 7.2467 | - |
| Jun 11, 2024 | 7.2468 | 7.2468 | 7.2467 | 7.2468 | 7.2468 | - |
| Jun 10, 2024 | 7.2468 | 7.2468 | 7.2468 | 7.2468 | 7.2468 | - |
| Jun 07, 2024 | 7.2441 | 7.2461 | 7.2391 | 7.2441 | 7.2441 | - |
| Jun 06, 2024 | 7.2467 | 7.2467 | 7.2416 | 7.2467 | 7.2467 | - |
| Jun 05, 2024 | 7.2420 | 7.2468 | 7.2420 | 7.2420 | 7.2420 | - |
| Jun 04, 2024 | 7.2420 | 7.2420 | 7.2420 | 7.2420 | 7.2420 | - |
| Jun 03, 2024 | 7.2410 | 7.2420 | 7.2410 | 7.2410 | 7.2410 | - |
| May 31, 2024 | 7.2335 | 7.2335 | 7.2335 | 7.2335 | 7.2335 | - |
| May 30, 2024 | 7.2494 | 7.2494 | 7.2335 | 7.2494 | 7.2494 | - |
| May 29, 2024 | 7.2450 | 7.2450 | 7.2450 | 7.2450 | 7.2450 | - |
| May 28, 2024 | 7.2415 | 7.2415 | 7.2415 | 7.2415 | 7.2415 | - |
| May 27, 2024 | 7.2415 | 7.2415 | 7.2415 | 7.2415 | 7.2415 | - |
| May 24, 2024 | 7.2415 | 7.2415 | 7.2415 | 7.2415 | 7.2415 | - |
| May 23, 2024 | 7.2403 | 7.2444 | 7.2403 | 7.2403 | 7.2403 | - |
| May 22, 2024 | 7.2376 | 7.2403 | 7.1631 | 7.2376 | 7.2376 | - |
| May 21, 2024 | 7.2317 | 7.2408 | 7.1630 | 7.2317 | 7.2317 | - |
| May 20, 2024 | 7.2227 | 7.2389 | 7.2227 | 7.2227 | 7.2227 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.