Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,074.75 -9.50 (-0.23%) Dow Futures
33,981.00 -65.00 (-0.19%) Nasdaq Futures
12,188.25 -34.00 (-0.28%) Russell 2000 Futures
1,914.40 -5.10 (-0.27%) Crude Oil
79.57 -0.11 (-0.14%) Gold
1,945.30 -0.30 (-0.02%)
USD/CNY (USDCNY=X)
CCY - CCY Delayed Price. Currency in CNY
Follow
As of 04:28AM GMT. Market open.
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 6.7820 | 6.7820 | 6.7441 | 6.7490 | 6.7490 | - |
| Jan 27, 2023 | 6.7825 | 6.7826 | 6.7823 | 6.7825 | 6.7825 | - |
| Jan 26, 2023 | 6.7829 | 6.7830 | 6.7745 | 6.7829 | 6.7829 | - |
| Jan 25, 2023 | 6.7835 | 6.7837 | 6.7830 | 6.7835 | 6.7835 | - |
| Jan 24, 2023 | 6.7830 | 6.7835 | 6.7830 | 6.7830 | 6.7830 | - |
| Jan 23, 2023 | 6.7826 | 6.7836 | 6.7830 | 6.7826 | 6.7826 | - |
| Jan 20, 2023 | 6.7758 | 6.7873 | 6.7683 | 6.7758 | 6.7758 | - |
| Jan 19, 2023 | 6.7471 | 6.7882 | 6.7471 | 6.7471 | 6.7471 | - |
| Jan 18, 2023 | 6.7724 | 6.7862 | 6.7427 | 6.7724 | 6.7724 | - |
| Jan 17, 2023 | 6.7325 | 6.7815 | 6.7325 | 6.7325 | 6.7325 | - |
| Jan 16, 2023 | 6.7018 | 6.7333 | 6.6906 | 6.7018 | 6.7018 | - |
| Jan 13, 2023 | 6.7378 | 6.7380 | 6.7023 | 6.7378 | 6.7378 | - |
| Jan 12, 2023 | 6.7690 | 6.7697 | 6.7298 | 6.7690 | 6.7690 | - |
| Jan 11, 2023 | 6.7774 | 6.7866 | 6.7605 | 6.7774 | 6.7774 | - |
| Jan 10, 2023 | 6.7710 | 6.7870 | 6.7531 | 6.7710 | 6.7710 | - |
| Jan 09, 2023 | 6.8374 | 6.8377 | 6.7601 | 6.8374 | 6.8374 | - |
| Jan 06, 2023 | 6.8815 | 6.8819 | 6.8361 | 6.8815 | 6.8815 | - |
| Jan 05, 2023 | 6.8878 | 6.8883 | 6.8600 | 6.8878 | 6.8878 | - |
| Jan 04, 2023 | 6.9141 | 6.9141 | 6.8782 | 6.9141 | 6.9141 | - |
| Jan 03, 2023 | 6.8971 | 6.9225 | 6.8748 | 6.8971 | 6.8971 | - |
| Jan 02, 2023 | 6.8969 | 6.8976 | 6.8971 | 6.8969 | 6.8969 | - |
| Dec 30, 2022 | 6.9631 | 6.9631 | 6.8890 | 6.9631 | 6.9631 | - |
| Dec 29, 2022 | 6.9776 | 6.9798 | 6.9597 | 6.9776 | 6.9776 | - |
| Dec 28, 2022 | 6.9590 | 6.9777 | 6.9590 | 6.9590 | 6.9590 | - |
| Dec 27, 2022 | 6.9612 | 6.9673 | 6.9483 | 6.9612 | 6.9612 | - |
| Dec 26, 2022 | 6.9887 | 6.9893 | 6.9575 | 6.9887 | 6.9887 | - |
| Dec 23, 2022 | 6.9830 | 6.9967 | 6.9738 | 6.9830 | 6.9830 | - |
| Dec 22, 2022 | 6.9806 | 6.9835 | 6.9666 | 6.9806 | 6.9806 | - |
| Dec 21, 2022 | 6.9608 | 6.9826 | 6.9596 | 6.9608 | 6.9608 | - |
| Dec 20, 2022 | 6.9786 | 6.9883 | 6.9523 | 6.9786 | 6.9786 | - |
| Dec 19, 2022 | 6.9721 | 6.9844 | 6.9608 | 6.9721 | 6.9721 | - |
| Dec 16, 2022 | 6.9722 | 6.9815 | 6.9615 | 6.9722 | 6.9722 | - |
| Dec 15, 2022 | 6.9499 | 6.9769 | 6.9468 | 6.9499 | 6.9499 | - |
| Dec 14, 2022 | 6.9434 | 6.9625 | 6.9383 | 6.9434 | 6.9434 | - |
| Dec 13, 2022 | 6.9765 | 6.9855 | 6.9434 | 6.9765 | 6.9765 | - |
| Dec 12, 2022 | 6.9566 | 6.9869 | 6.9573 | 6.9566 | 6.9566 | - |
| Dec 09, 2022 | 6.9663 | 6.9664 | 6.9392 | 6.9663 | 6.9663 | - |
| Dec 08, 2022 | 6.9726 | 6.9810 | 6.9620 | 6.9726 | 6.9726 | - |
| Dec 07, 2022 | 6.9949 | 6.9950 | 6.9685 | 6.9949 | 6.9949 | - |
| Dec 06, 2022 | 6.9609 | 6.9989 | 6.9564 | 6.9609 | 6.9609 | - |
| Dec 05, 2022 | 7.0239 | 7.0239 | 6.9394 | 7.0239 | 7.0239 | - |
| Dec 02, 2022 | 7.0437 | 7.0646 | 7.0199 | 7.0437 | 7.0437 | - |
| Dec 01, 2022 | 7.0762 | 7.1020 | 7.0429 | 7.0762 | 7.0762 | - |
| Nov 30, 2022 | 7.1594 | 7.1594 | 7.0697 | 7.1594 | 7.1594 | - |
| Nov 29, 2022 | 7.2071 | 7.2074 | 7.1553 | 7.2071 | 7.2071 | - |
| Nov 28, 2022 | 7.1705 | 7.2361 | 7.1644 | 7.1705 | 7.1705 | - |
| Nov 25, 2022 | 7.1503 | 7.1777 | 7.1474 | 7.1503 | 7.1503 | - |
| Nov 24, 2022 | 7.1658 | 7.1658 | 7.1253 | 7.1658 | 7.1658 | - |
| Nov 23, 2022 | 7.1393 | 7.1713 | 7.1390 | 7.1393 | 7.1393 | - |
| Nov 22, 2022 | 7.1642 | 7.1643 | 7.1313 | 7.1642 | 7.1642 | - |
| Nov 21, 2022 | 7.1189 | 7.1680 | 7.1186 | 7.1189 | 7.1189 | - |
| Nov 18, 2022 | 7.1562 | 7.1563 | 7.1074 | 7.1562 | 7.1562 | - |
| Nov 17, 2022 | 7.0872 | 7.1631 | 7.0871 | 7.0872 | 7.0872 | - |
| Nov 16, 2022 | 7.0430 | 7.0879 | 7.0429 | 7.0430 | 7.0430 | - |
| Nov 15, 2022 | 7.0729 | 7.0731 | 7.0250 | 7.0729 | 7.0729 | - |
| Nov 14, 2022 | 7.1071 | 7.1073 | 7.0250 | 7.1071 | 7.1071 | - |
| Nov 11, 2022 | 7.1859 | 7.1878 | 7.0896 | 7.1859 | 7.1859 | - |
| Nov 10, 2022 | 7.2408 | 7.2715 | 7.1846 | 7.2408 | 7.2408 | - |
| Nov 09, 2022 | 7.2482 | 7.2550 | 7.2328 | 7.2482 | 7.2482 | - |
| Nov 08, 2022 | 7.2288 | 7.2624 | 7.2201 | 7.2288 | 7.2288 | - |
| Nov 07, 2022 | 7.1751 | 7.2494 | 7.1751 | 7.1751 | 7.1751 | - |
| Nov 04, 2022 | 7.3008 | 7.3072 | 7.1785 | 7.3008 | 7.3008 | - |
| Nov 03, 2022 | 7.2887 | 7.3203 | 7.2886 | 7.2887 | 7.2887 | - |
| Nov 02, 2022 | 7.2766 | 7.2887 | 7.2659 | 7.2766 | 7.2766 | - |
| Nov 01, 2022 | 7.3018 | 7.3262 | 7.2540 | 7.3018 | 7.3018 | - |
| Oct 31, 2022 | 7.2514 | 7.3022 | 7.2515 | 7.2514 | 7.2514 | - |
| Oct 27, 2022 | 7.2279 | 7.2607 | 7.2187 | 7.2279 | 7.2279 | - |
| Oct 26, 2022 | 7.1719 | 7.2358 | 7.1698 | 7.1719 | 7.1719 | - |
| Oct 25, 2022 | 7.3038 | 7.3038 | 7.1659 | 7.3038 | 7.3038 | - |
| Oct 24, 2022 | 7.2619 | 7.3082 | 7.2504 | 7.2619 | 7.2619 | - |
| Oct 23, 2022 | 7.2428 | 7.2623 | 7.2420 | 7.2428 | 7.2428 | - |
| Oct 20, 2022 | 7.2158 | 7.2499 | 7.2154 | 7.2158 | 7.2158 | - |
| Oct 19, 2022 | 7.2273 | 7.2423 | 7.2126 | 7.2273 | 7.2273 | - |
| Oct 18, 2022 | 7.2006 | 7.2290 | 7.1972 | 7.2006 | 7.2006 | - |
| Oct 17, 2022 | 7.1955 | 7.2011 | 7.1826 | 7.1955 | 7.1955 | - |
| Oct 16, 2022 | 7.1900 | 7.2048 | 7.1869 | 7.1900 | 7.1900 | - |
| Oct 13, 2022 | 7.1695 | 7.1993 | 7.1616 | 7.1695 | 7.1695 | - |
| Oct 12, 2022 | 7.1741 | 7.2198 | 7.1664 | 7.1741 | 7.1741 | - |
| Oct 11, 2022 | 7.1644 | 7.1895 | 7.1509 | 7.1644 | 7.1644 | - |
| Oct 10, 2022 | 7.1536 | 7.1936 | 7.1514 | 7.1536 | 7.1536 | - |
| Oct 09, 2022 | 7.1150 | 7.1535 | 7.1076 | 7.1150 | 7.1150 | - |
| Oct 06, 2022 | 7.1150 | 7.1153 | 7.1149 | 7.1150 | 7.1150 | - |
| Oct 05, 2022 | 7.1150 | 7.1151 | 7.1150 | 7.1150 | 7.1150 | - |
| Oct 04, 2022 | 7.1150 | 7.1151 | 7.1150 | 7.1150 | 7.1150 | - |
| Oct 03, 2022 | 7.1149 | 7.1150 | 7.1149 | 7.1149 | 7.1149 | - |
| Oct 02, 2022 | 7.1150 | 7.1151 | 7.1149 | 7.1150 | 7.1150 | - |
| Sep 29, 2022 | 7.1239 | 7.1332 | 7.0831 | 7.1239 | 7.1239 | - |
| Sep 28, 2022 | 7.1990 | 7.2098 | 7.1152 | 7.1990 | 7.1990 | - |
| Sep 27, 2022 | 7.1768 | 7.2495 | 7.1764 | 7.1768 | 7.1768 | - |
| Sep 26, 2022 | 7.1480 | 7.1774 | 7.1392 | 7.1480 | 7.1480 | - |
| Sep 25, 2022 | 7.1274 | 7.1665 | 7.1273 | 7.1274 | 7.1274 | - |
| Sep 22, 2022 | 7.0766 | 7.1274 | 7.0766 | 7.0766 | 7.0766 | - |
| Sep 21, 2022 | 7.0479 | 7.0944 | 7.0479 | 7.0479 | 7.0479 | - |
| Sep 20, 2022 | 7.0172 | 7.0532 | 7.0172 | 7.0172 | 7.0172 | - |
| Sep 19, 2022 | 7.0056 | 7.0201 | 6.9964 | 7.0056 | 7.0056 | - |
| Sep 18, 2022 | 6.9790 | 7.0194 | 6.9788 | 6.9790 | 6.9790 | - |
| Sep 15, 2022 | 6.9930 | 7.0245 | 6.9827 | 6.9930 | 6.9930 | - |
| Sep 14, 2022 | 6.9610 | 6.9951 | 6.9563 | 6.9610 | 6.9610 | - |
| Sep 13, 2022 | 6.9241 | 6.9703 | 6.9235 | 6.9241 | 6.9241 | - |
| Sep 12, 2022 | 6.9250 | 6.9317 | 6.9110 | 6.9250 | 6.9250 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
