USD/CNY (CNY=X)
CCY - CCY Delayed Price. Currency in CNY
Add to watchlist
At close: 10:00PM BST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.2427 | 7.2469 | 7.2427 | 7.2459 | 7.2459 | - |
| Apr 26, 2024 | 7.2386 | 7.2461 | 7.2380 | 7.2386 | 7.2386 | - |
| Apr 25, 2024 | 7.2442 | 7.2464 | 7.2430 | 7.2442 | 7.2442 | - |
| Apr 24, 2024 | 7.2445 | 7.2452 | 7.2426 | 7.2445 | 7.2445 | - |
| Apr 23, 2024 | 7.2425 | 7.2462 | 7.2423 | 7.2425 | 7.2425 | - |
| Apr 22, 2024 | 7.2394 | 7.2430 | 7.2394 | 7.2394 | 7.2394 | - |
| Apr 19, 2024 | 7.2367 | 7.2419 | 7.2358 | 7.2367 | 7.2367 | - |
| Apr 18, 2024 | 7.2374 | 7.2386 | 7.2324 | 7.2374 | 7.2374 | - |
| Apr 17, 2024 | 7.2362 | 7.2394 | 7.2329 | 7.2362 | 7.2362 | - |
| Apr 16, 2024 | 7.2370 | 7.2387 | 7.2326 | 7.2370 | 7.2370 | - |
| Apr 15, 2024 | 7.2356 | 7.2379 | 7.2356 | 7.2356 | 7.2356 | - |
| Apr 12, 2024 | 7.2359 | 7.2367 | 7.2349 | 7.2359 | 7.2359 | - |
| Apr 11, 2024 | 7.2315 | 7.2366 | 7.2309 | 7.2315 | 7.2315 | - |
| Apr 10, 2024 | 7.2307 | 7.2335 | 7.2273 | 7.2307 | 7.2307 | - |
| Apr 09, 2024 | 7.2297 | 7.2336 | 7.2284 | 7.2297 | 7.2297 | - |
| Apr 08, 2024 | 7.2314 | 7.2332 | 7.2274 | 7.2314 | 7.2314 | - |
| Apr 05, 2024 | 7.2339 | 7.2344 | 7.2322 | 7.2339 | 7.2339 | - |
| Apr 04, 2024 | 7.2344 | 7.2349 | 7.2330 | 7.2344 | 7.2344 | - |
| Apr 03, 2024 | 7.2324 | 7.2351 | 7.2320 | 7.2324 | 7.2324 | - |
| Apr 02, 2024 | 7.2297 | 7.2351 | 7.2295 | 7.2297 | 7.2297 | - |
| Apr 01, 2024 | 7.2203 | 7.2299 | 7.2203 | 7.2203 | 7.2203 | - |
| Mar 29, 2024 | 7.2265 | 7.2272 | 7.2185 | 7.2265 | 7.2265 | - |
| Mar 28, 2024 | 7.2258 | 7.2293 | 7.2224 | 7.2258 | 7.2258 | - |
| Mar 27, 2024 | 7.2177 | 7.2281 | 7.2176 | 7.2177 | 7.2177 | - |
| Mar 26, 2024 | 7.2084 | 7.2193 | 7.2073 | 7.2084 | 7.2084 | - |
| Mar 25, 2024 | 7.2281 | 7.2276 | 7.1948 | 7.2281 | 7.2281 | - |
| Mar 22, 2024 | 7.1982 | 7.2287 | 7.1977 | 7.1982 | 7.1982 | - |
| Mar 21, 2024 | 7.1976 | 7.1985 | 7.1942 | 7.1976 | 7.1976 | - |
| Mar 20, 2024 | 7.1980 | 7.1986 | 7.1971 | 7.1980 | 7.1980 | - |
| Mar 19, 2024 | 7.1972 | 7.1985 | 7.1966 | 7.1972 | 7.1972 | - |
| Mar 18, 2024 | 7.1950 | 7.1977 | 7.1949 | 7.1950 | 7.1950 | - |
| Mar 15, 2024 | 7.1922 | 7.1959 | 7.1922 | 7.1922 | 7.1922 | - |
| Mar 14, 2024 | 7.1866 | 7.1933 | 7.1862 | 7.1866 | 7.1866 | - |
| Mar 13, 2024 | 7.1810 | 7.1941 | 7.1805 | 7.1810 | 7.1810 | - |
| Mar 12, 2024 | 7.1838 | 7.1846 | 7.1711 | 7.1838 | 7.1838 | - |
| Mar 11, 2024 | 7.1852 | 7.1913 | 7.1793 | 7.1852 | 7.1852 | - |
| Mar 08, 2024 | 7.1923 | 7.1933 | 7.1837 | 7.1923 | 7.1923 | - |
| Mar 07, 2024 | 7.1959 | 7.1978 | 7.1920 | 7.1959 | 7.1959 | - |
| Mar 06, 2024 | 7.1960 | 7.1985 | 7.1958 | 7.1960 | 7.1960 | - |
| Mar 05, 2024 | 7.1989 | 7.1995 | 7.1929 | 7.1989 | 7.1989 | - |
| Mar 04, 2024 | 7.1958 | 7.1984 | 7.1952 | 7.1958 | 7.1958 | - |
| Mar 01, 2024 | 7.1872 | 7.1983 | 7.1870 | 7.1872 | 7.1872 | - |
| Feb 29, 2024 | 7.1960 | 7.1961 | 7.1871 | 7.1960 | 7.1960 | - |
| Feb 28, 2024 | 7.1974 | 7.1984 | 7.1969 | 7.1974 | 7.1974 | - |
| Feb 27, 2024 | 7.1963 | 7.1977 | 7.1962 | 7.1963 | 7.1963 | - |
| Feb 26, 2024 | 7.1944 | 7.1975 | 7.1939 | 7.1944 | 7.1944 | - |
| Feb 23, 2024 | 7.1933 | 7.1981 | 7.1894 | 7.1933 | 7.1933 | - |
| Feb 22, 2024 | 7.1881 | 7.1937 | 7.1852 | 7.1881 | 7.1881 | - |
| Feb 21, 2024 | 7.1897 | 7.1954 | 7.1777 | 7.1897 | 7.1897 | - |
| Feb 20, 2024 | 7.1972 | 7.1977 | 7.1901 | 7.1972 | 7.1972 | - |
| Feb 19, 2024 | 7.1186 | 7.1977 | 7.1925 | 7.1186 | 7.1186 | - |
| Feb 16, 2024 | 7.1639 | 7.1639 | 7.1166 | 7.1639 | 7.1639 | - |
| Feb 15, 2024 | 7.1759 | 7.1766 | 7.1633 | 7.1759 | 7.1759 | - |
| Feb 14, 2024 | 7.1887 | 7.1884 | 7.1774 | 7.1887 | 7.1887 | - |
| Feb 13, 2024 | 7.1922 | 7.1923 | 7.1892 | 7.1922 | 7.1922 | - |
| Feb 12, 2024 | 7.1790 | 7.1930 | 7.1917 | 7.1790 | 7.1790 | - |
| Feb 09, 2024 | 7.1070 | 7.1790 | 7.0880 | 7.1070 | 7.1070 | - |
| Feb 08, 2024 | 7.1011 | 7.1790 | 7.0831 | 7.1011 | 7.1011 | - |
| Feb 07, 2024 | 7.1001 | 7.1091 | 7.0763 | 7.1001 | 7.1001 | - |
| Feb 06, 2024 | 7.1085 | 7.1080 | 7.0771 | 7.1085 | 7.1085 | - |
| Feb 05, 2024 | 7.1126 | 7.1971 | 7.0928 | 7.1126 | 7.1126 | - |
| Feb 02, 2024 | 7.0885 | 7.1920 | 7.0736 | 7.0885 | 7.0885 | - |
| Feb 01, 2024 | 7.1007 | 7.1606 | 7.0716 | 7.1007 | 7.1007 | - |
| Jan 31, 2024 | 7.0941 | 7.1584 | 7.0674 | 7.0941 | 7.0941 | - |
| Jan 30, 2024 | 7.0845 | 7.1591 | 7.0669 | 7.0845 | 7.0845 | - |
| Jan 29, 2024 | 7.0866 | 7.1823 | 7.0835 | 7.0866 | 7.0866 | - |
| Jan 26, 2024 | 7.0811 | 7.1568 | 7.0676 | 7.0811 | 7.0811 | - |
| Jan 25, 2024 | 7.0820 | 7.1380 | 7.0542 | 7.0820 | 7.0820 | - |
| Jan 24, 2024 | 7.0776 | 7.0923 | 7.0599 | 7.0776 | 7.0776 | - |
| Jan 23, 2024 | 7.1927 | 7.1928 | 7.0648 | 7.1927 | 7.1927 | - |
| Jan 22, 2024 | 7.1071 | 7.1964 | 7.0985 | 7.1071 | 7.1071 | - |
| Jan 19, 2024 | 7.1150 | 7.1243 | 7.0856 | 7.1150 | 7.1150 | - |
| Jan 18, 2024 | 7.1145 | 7.1772 | 7.0905 | 7.1145 | 7.1145 | - |
| Jan 17, 2024 | 7.1165 | 7.1773 | 7.0956 | 7.1165 | 7.1165 | - |
| Jan 16, 2024 | 7.0970 | 7.1226 | 7.0969 | 7.0970 | 7.0970 | - |
| Jan 15, 2024 | 7.1006 | 7.1020 | 7.0953 | 7.1006 | 7.1006 | - |
| Jan 12, 2024 | 7.1031 | 7.1121 | 7.0764 | 7.1031 | 7.1031 | - |
| Jan 11, 2024 | 7.1704 | 7.1708 | 7.0621 | 7.1704 | 7.1704 | - |
| Jan 10, 2024 | 7.1016 | 7.1705 | 7.0852 | 7.1016 | 7.1016 | - |
| Jan 09, 2024 | 7.0900 | 7.1062 | 7.0655 | 7.0900 | 7.0900 | - |
| Jan 08, 2024 | 7.0925 | 7.1585 | 7.0780 | 7.0925 | 7.0925 | - |
| Jan 05, 2024 | 7.1100 | 7.1529 | 7.0728 | 7.1100 | 7.1100 | - |
| Jan 04, 2024 | 7.0989 | 7.1583 | 7.0701 | 7.0989 | 7.0989 | - |
| Jan 03, 2024 | 7.0896 | 7.1525 | 7.0659 | 7.0896 | 7.0896 | - |
| Jan 02, 2024 | 7.0686 | 7.1428 | 7.0701 | 7.0686 | 7.0686 | - |
| Jan 01, 2024 | 7.0686 | 7.0686 | 7.0686 | 7.0686 | 7.0686 | - |
| Dec 29, 2023 | 7.1070 | 7.1122 | 7.0310 | 7.1070 | 7.1070 | - |
| Dec 28, 2023 | 7.1402 | 7.1405 | 7.0420 | 7.1402 | 7.1402 | - |
| Dec 27, 2023 | 7.1424 | 7.1488 | 7.0803 | 7.1424 | 7.1424 | - |
| Dec 26, 2023 | 7.1355 | 7.1459 | 7.0833 | 7.1355 | 7.1355 | - |
| Dec 25, 2023 | 7.0833 | 7.1377 | 7.0833 | 7.0833 | 7.0833 | - |
| Dec 22, 2023 | 7.1385 | 7.1497 | 7.0594 | 7.1385 | 7.1385 | - |
| Dec 21, 2023 | 7.1341 | 7.1483 | 7.0777 | 7.1341 | 7.1341 | - |
| Dec 20, 2023 | 7.0676 | 7.1403 | 7.0606 | 7.0676 | 7.0676 | - |
| Dec 19, 2023 | 7.1320 | 7.1463 | 7.0585 | 7.1320 | 7.1320 | - |
| Dec 18, 2023 | 7.0705 | 7.1347 | 7.0663 | 7.0705 | 7.0705 | - |
| Dec 15, 2023 | 7.0670 | 7.1193 | 7.0275 | 7.0670 | 7.0670 | - |
| Dec 14, 2023 | 7.1717 | 7.1718 | 7.0493 | 7.1717 | 7.1717 | - |
| Dec 13, 2023 | 7.1760 | 7.1848 | 7.0797 | 7.1760 | 7.1760 | - |
| Dec 12, 2023 | 7.1742 | 7.1777 | 7.0995 | 7.1742 | 7.1742 | - |
| *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.