Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SGDCNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 5.23591 | 0.02 | 0.36% | 5.21605 | 5.25018 | 5.22073 | 0 |
| May 02 2024 | 5.21697 | 0.03 | 0.49% | 5.18989 | 5.22973 | 5.18552 | 0 |
| May 01 2024 | 5.19138 | 0.00 | -0.04% | 5.1983 | 5.19922 | 5.19138 | 0 |
| Apr 30 2024 | 5.19363 | -0.02 | -0.35% | 5.21067 | 5.2156 | 5.19337 | 0 |
| Apr 29 2024 | 5.21172 | -0.02 | -0.35% | 5.20296 | 5.21646 | 5.20309 | 0 |
| Apr 28 2024 | 5.22984 | 0.00 | 0.00% | 5.21877 | 5.22984 | 5.21877 | 0 |
| Apr 27 2024 | 5.22984 | 0.01 | 0.26% | 5.21877 | 5.22984 | 5.21603 | 0 |
| Apr 26 2024 | 5.21603 | 0.00 | -0.02% | 5.21645 | 5.21603 | 5.20499 | 0 |
| Apr 25 2024 | 5.21707 | -0.01 | -0.10% | 5.22063 | 5.22645 | 5.21012 | 0 |
| Apr 24 2024 | 5.22239 | 0.01 | 0.15% | 5.21594 | 5.22267 | 5.21638 | 0 |
| Apr 23 2024 | 5.2144 | 0.00 | 0.03% | 5.21123 | 5.22072 | 5.20761 | 0 |
| Apr 22 2024 | 5.2127 | 0.00 | -0.06% | 5.20563 | 5.21729 | 5.20563 | 0 |
| Apr 21 2024 | 5.21562 | 0.00 | 0.00% | 5.21562 | 5.21562 | 5.21562 | 0 |
| Apr 20 2024 | 5.21562 | 0.00 | 0.00% | 5.21562 | 5.21562 | 5.21562 | 0 |
| Apr 19 2024 | 5.21562 | 0.00 | 0.09% | 5.21055 | 5.21994 | 5.20454 | 0 |
| Apr 18 2024 | 5.21117 | 0.00 | -0.02% | 5.21246 | 5.22308 | 5.20953 | 0 |
| Apr 17 2024 | 5.21237 | 0.00 | 0.09% | 5.2079 | 5.21717 | 5.19679 | 0 |
| Apr 16 2024 | 5.20766 | 0.00 | 0.00% | 5.20899 | 5.21407 | 5.20106 | 0 |
| Apr 15 2024 | 5.20779 | -0.01 | -0.26% | 5.2199 | 5.22527 | 5.20612 | 0 |
| Apr 14 2024 | 5.22146 | 0.00 | 0.00% | 5.22146 | 5.22146 | 5.22146 | 0 |
| Apr 13 2024 | 5.22146 | 0.00 | 0.00% | 5.22146 | 5.22146 | 5.22146 | 0 |
| Apr 12 2024 | 5.22146 | -0.02 | -0.47% | 5.24349 | 5.23821 | 5.22048 | 0 |
| Apr 11 2024 | 5.24636 | 0.00 | -0.06% | 5.25412 | 5.25353 | 5.23882 | 0 |
| Apr 10 2024 | 5.24953 | -0.02 | -0.41% | 5.27068 | 5.27514 | 5.23967 | 0 |
| Apr 09 2024 | 5.27113 | 0.01 | 0.15% | 5.26254 | 5.27426 | 5.26135 | 0 |
| Apr 08 2024 | 5.26322 | 0.01 | 0.17% | 5.25526 | 5.27364 | 5.25087 | 0 |
| Apr 07 2024 | 5.25407 | 0.01 | 0.15% | 5.25407 | 5.25407 | 5.24611 | 0 |
| Apr 06 2024 | 5.24611 | 0.00 | 0.00% | 5.24611 | 5.24611 | 5.24611 | 0 |
| Apr 05 2024 | 5.24611 | -0.02 | -0.33% | 5.26282 | 5.26195 | 5.24611 | 0 |
| Apr 04 2024 | 5.26341 | 0.01 | 0.13% | 5.25628 | 5.26896 | 5.25522 | 0 |
| Apr 03 2024 | 5.25675 | 0.01 | 0.11% | 5.25083 | 5.26067 | 5.2467 | 0 |
| Apr 02 2024 | 5.25112 | -0.03 | -0.52% | 5.27845 | 5.27845 | 5.23816 | 0 |
| Apr 01 2024 | 5.27865 | 0.02 | 0.41% | 5.27037 | 5.27865 | 5.26546 | 0 |
| Mar 31 2024 | 5.25727 | 0.00 | -0.04% | 5.26215 | 5.25727 | 5.25727 | 0 |
| Mar 30 2024 | 5.25926 | 0.00 | -0.07% | 5.26215 | 5.26413 | 5.25926 | 0 |
| Mar 29 2024 | 5.26305 | 0.00 | -0.02% | 5.27124 | 5.27416 | 5.26305 | 0 |
| Mar 28 2024 | 5.26424 | -0.01 | -0.20% | 5.27509 | 5.28067 | 5.25362 | 0 |
| Mar 27 2024 | 5.27481 | -0.01 | -0.25% | 5.28772 | 5.28964 | 5.27108 | 0 |
| Mar 26 2024 | 5.28821 | 0.00 | -0.09% | 5.29326 | 5.30005 | 5.2788 | 0 |
| Mar 25 2024 | 5.2932 | 0.02 | 0.36% | 5.30584 | 5.30588 | 5.27371 | 0 |
| Mar 24 2024 | 5.27431 | -0.02 | -0.31% | 5.27431 | 5.27431 | 5.27431 | 0 |
| Mar 23 2024 | 5.29056 | 0.00 | 0.00% | 5.29056 | 5.29056 | 5.29056 | 0 |
| Mar 22 2024 | 5.29056 | 0.00 | 0.06% | 5.2883 | 5.31721 | 5.28842 | 0 |
| Mar 21 2024 | 5.2875 | -0.02 | -0.34% | 5.29713 | 5.31475 | 5.28674 | 0 |
| Mar 20 2024 | 5.30547 | 0.01 | 0.27% | 5.29077 | 5.30547 | 5.27721 | 0 |
| Mar 19 2024 | 5.29098 | -0.01 | -0.19% | 5.30081 | 5.29753 | 5.28105 | 0 |
| Mar 18 2024 | 5.30093 | -0.01 | -0.11% | 5.30581 | 5.31456 | 5.29112 | 0 |
| Mar 17 2024 | 5.30697 | 0.00 | 0.00% | 5.30697 | 5.30697 | 5.30697 | 0 |
| Mar 16 2024 | 5.30697 | 0.00 | 0.00% | 5.30697 | 5.30697 | 5.30697 | 0 |
| Mar 15 2024 | 5.30697 | -0.01 | -0.10% | 5.31175 | 5.30957 | 5.30381 | 0 |
| Mar 14 2024 | 5.31227 | -0.01 | -0.21% | 5.32437 | 5.32359 | 5.30877 | 0 |
| Mar 13 2024 | 5.32332 | 0.00 | 0.00% | 5.32346 | 5.3267 | 5.31737 | 0 |
| Mar 12 2024 | 5.32335 | 0.01 | 0.13% | 5.32339 | 5.33606 | 5.30986 | 0 |
| Mar 11 2024 | 5.3162 | 0.00 | 0.00% | 5.32466 | 5.33117 | 5.31405 | 0 |
| Mar 10 2024 | 5.31608 | 0.00 | 0.00% | 5.31608 | 5.31608 | 5.31608 | 0 |
| Mar 09 2024 | 5.31608 | -0.01 | -0.27% | 5.31608 | 5.33057 | 5.31608 | 0 |
| Mar 08 2024 | 5.33057 | 0.01 | 0.16% | 5.32162 | 5.33757 | 5.32269 | 0 |
| Mar 07 2024 | 5.32202 | 0.02 | 0.32% | 5.30805 | 5.32411 | 5.30853 | 0 |
| Mar 06 2024 | 5.30519 | 0.01 | 0.26% | 5.29565 | 5.30698 | 5.29082 | 0 |
| Mar 05 2024 | 5.29122 | 0.00 | 0.01% | 5.29106 | 5.29378 | 5.27535 | 0 |
| Mar 04 2024 | 5.29065 | 0.00 | 0.08% | 5.27496 | 5.29323 | 5.27496 | 0 |
| Mar 03 2024 | 5.28665 | 0.00 | 0.00% | 5.28665 | 5.28665 | 5.28665 | 0 |
| Mar 02 2024 | 5.28665 | 0.00 | 0.00% | 5.28665 | 5.28665 | 5.28665 | 0 |
| Mar 01 2024 | 5.28665 | 0.01 | 0.14% | 5.27982 | 5.2884 | 5.26674 | 0 |
| Feb 29 2024 | 5.27931 | 0.00 | -0.03% | 5.28158 | 5.28985 | 5.27254 | 0 |
| Feb 28 2024 | 5.2811 | -0.01 | -0.22% | 5.29201 | 5.28868 | 5.27208 | 0 |
| Feb 27 2024 | 5.2927 | 0.00 | 0.06% | 5.28857 | 5.29537 | 5.27752 | 0 |
| Feb 26 2024 | 5.28935 | 0.00 | 0.02% | 5.2926 | 5.2926 | 5.28764 | 0 |
| Feb 25 2024 | 5.28853 | 0.00 | 0.00% | 5.28853 | 5.28853 | 5.28853 | 0 |
| Feb 24 2024 | 5.28853 | 0.00 | -0.03% | 5.28853 | 5.29019 | 5.28853 | 0 |
| Feb 23 2024 | 5.29019 | 0.00 | 0.03% | 5.28898 | 5.29649 | 5.2769 | 0 |
| Feb 22 2024 | 5.28864 | 0.00 | 0.04% | 5.28735 | 5.31211 | 5.27522 | 0 |
| Feb 21 2024 | 5.28634 | -0.01 | -0.10% | 5.28712 | 5.30018 | 5.26624 | 0 |
| Feb 20 2024 | 5.29188 | 0.01 | 0.17% | 5.28221 | 5.293 | 5.28033 | 0 |
| Feb 19 2024 | 5.28286 | 0.01 | 0.18% | 5.2905 | 5.2905 | 5.27614 | 0 |
| Feb 18 2024 | 5.2732 | -0.01 | -0.18% | 5.2732 | 5.2732 | 5.2732 | 0 |
| Feb 17 2024 | 5.28258 | 0.00 | 0.00% | 5.28258 | 5.28258 | 5.28258 | 0 |
| Feb 16 2024 | 5.28258 | -0.01 | -0.13% | 5.28804 | 5.2973 | 5.28019 | 0 |
| Feb 15 2024 | 5.28953 | 0.01 | 0.16% | 5.28091 | 5.29834 | 5.28085 | 0 |
| Feb 14 2024 | 5.28132 | 0.01 | 0.16% | 5.27205 | 5.29133 | 5.27439 | 0 |
| Feb 13 2024 | 5.27308 | -0.02 | -0.36% | 5.29117 | 5.29229 | 5.26118 | 0 |
| Feb 12 2024 | 5.29189 | 0.00 | 0.05% | 5.28324 | 5.29834 | 5.28394 | 0 |
| Feb 11 2024 | 5.28936 | 0.00 | 0.00% | 5.28936 | 5.28936 | 5.28936 | 0 |
| Feb 10 2024 | 5.28936 | 0.00 | -0.05% | 5.28936 | 5.28936 | 5.28936 | 0 |
| Feb 09 2024 | 5.29193 | 0.01 | 0.15% | 5.28432 | 5.29321 | 5.27044 | 0 |
| Feb 08 2024 | 5.28411 | -0.01 | -0.18% | 5.29298 | 5.30259 | 5.27196 | 0 |
| Feb 07 2024 | 5.29347 | 0.00 | 0.05% | 5.29238 | 5.31013 | 5.27497 | 0 |
| Feb 06 2024 | 5.29076 | 0.00 | 0.04% | 5.28412 | 5.29133 | 5.26399 | 0 |
| Feb 05 2024 | 5.28851 | -0.05 | -0.91% | 5.3359 | 5.33665 | 5.28139 | 0 |
| Feb 04 2024 | 5.33696 | 0.02 | 0.29% | 5.33696 | 5.33696 | 5.32142 | 0 |
| Feb 03 2024 | 5.32142 | 0.02 | 0.31% | 5.32142 | 5.32142 | 5.305 | 0 |
