Australian Dollar vs Offshore Renminbi (AUDCNH)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.10745 | -2.189757965 | 4.906935 | 4.911695 | 4.79762 | 0 | 0 | FX |
| 4 | -0.043685 | -0.901991877221 | 4.84317 | 4.9385 | 4.79762 | 0 | 0 | FX |
| 12 | 0.10228 | 2.17746510957 | 4.697205 | 4.9385 | 4.68725 | 0 | 0 | FX |
| 26 | 0.08072 | 1.71061707883 | 4.718765 | 4.9385 | 4.63228 | 0 | 0 | FX |
| 52 | -0.03582 | -0.740801252455 | 4.835305 | 4.9385 | 4.59644 | 0 | 0 | FX |
| 156 | 0.029365 | 0.61560296177 | 4.77012 | 4.9385 | 4.43853 | 0 | 0 | FX |
| 260 | -0.016495 | -0.342505575189 | 4.81598 | 5.161565 | 3.956685 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721779020 | 4.82031 | -0.02 | -0.51 | 4.8436899 | 4.836935 | 4.818445 | 0 |
| 1721692620 | 4.844785 | -0.03 | -0.60 | 4.87383 | 4.86669 | 4.8377549 | 0 |
| 1721606220 | 4.874255 | 0 | 0.09 | 4.872885 | 4.87923 | 4.86991 | 0 |
| 1721519820 | 4.86991 | 0 | 0.00 | 4.86991 | 4.86991 | 4.86991 | 0 |
| 1721433420 | 4.86991 | -0.01 | -0.21 | 4.87924 | 4.882335 | 4.867225 | 0 |
| 1721347020 | 4.880235 | -0.01 | -0.24 | 4.891795 | 4.902445 | 4.874725 | 0 |
| 1721260620 | 4.89179 | -0.02 | -0.31 | 4.906935 | 4.911695 | 4.888355 | 0 |
| 1721174220 | 4.907245 | -0.01 | -0.25 | 4.91917 | 4.91618 | 4.895085 | 0 |
| 1721087820 | 4.9194449 | -0.01 | -0.25 | 4.932445 | 4.93831 | 4.911895 | 0 |
| 1721001420 | 4.93182 | -0 | -0.04 | 4.9308 | 4.933565 | 4.921925 | 0 |
| 1720915020 | 4.933565 | 0 | 0.00 | 4.933565 | 4.933565 | 4.933565 | 0 |
| 1720828620 | 4.933565 | 0.02 | 0.37 | 4.916135 | 4.93811 | 4.918945 | 0 |
| 1720742220 | 4.91521 | -0.01 | -0.15 | 4.923065 | 4.9385 | 4.908565 | 0 |
| 1720655820 | 4.92278 | 0.01 | 0.17 | 4.915095 | 4.9231049 | 4.910425 | 0 |
| 1720569420 | 4.914315 | 0 | 0.04 | 4.912975 | 4.917795 | 4.9037499 | 0 |
| 1720483020 | 4.912575 | -0.01 | -0.14 | 4.918075 | 4.923055 | 4.904725 | 0 |
| 1720396620 | 4.91923 | 0 | 0.02 | 4.915 | 4.920345 | 4.9080899 | 0 |
| 1720310220 | 4.918475 | 0 | 0.00 | 4.918475 | 4.918475 | 4.918475 | 0 |
| 1720223820 | 4.918475 | 0.01 | 0.27 | 4.904925 | 4.923495 | 4.888415 | 0 |
| 1720137420 | 4.9051349 | 0 | 0.08 | 4.90193 | 4.910945 | 4.899745 | 0 |
| 1720051020 | 4.901015 | 0.03 | 0.58 | 4.873745 | 4.910245 | 4.87245 | 0 |
| 1719964620 | 4.87286 | 0.01 | 0.24 | 4.86113 | 4.8743999 | 4.85034 | 0 |
| 1719878220 | 4.86096 | -0.01 | -0.21 | 4.87164 | 4.88296 | 4.853695 | 0 |
| 1719791820 | 4.87134 | 0 | 0.05 | 4.87091 | 4.876095 | 4.868765 | 0 |
| 1719705420 | 4.868765 | 0 | 0.00 | 4.868765 | 4.868765 | 4.868765 | 0 |
| 1719619020 | 4.868765 | 0.01 | 0.23 | 4.85707 | 4.879745 | 4.83158 | 0 |
| 1719532620 | 4.85751 | 0.01 | 0.15 | 4.85068 | 4.86991 | 4.85058 | 0 |
| 1719446220 | 4.85018 | 0.01 | 0.14 | 4.84317 | 4.878005 | 4.84863 | 0 |
| 1719359820 | 4.843445 | -0 | -0.07 | 4.84739 | 4.860565 | 4.836195 | 0 |
| 1719273420 | 4.847 | 0.01 | 0.20 | 4.83804 | 4.853315 | 4.83396 | 0 |
| 1719187020 | 4.83746 | -0 | -0.09 | 4.845385 | 4.8491799 | 4.837125 | 0 |
| 1719100620 | 4.841675 | 0 | 0.00 | 4.841675 | 4.841675 | 4.841675 | 0 |
| 1719014220 | 4.841675 | -0.02 | -0.33 | 4.85688 | 4.860635 | 4.83481 | 0 |
| 1718927820 | 4.85776 | -0 | -0.02 | 4.85848 | 4.865855 | 4.84701 | 0 |
| 1718841420 | 4.85892 | 0.02 | 0.31 | 4.84399 | 4.861125 | 4.844265 | 0 |
| 1718755020 | 4.8438 | 0.03 | 0.67 | 4.81097 | 4.844445 | 4.79994 | 0 |
| 1718668620 | 4.811575 | 0 | 0.06 | 4.808605 | 4.811865 | 4.788325 | 0 |
| 1718582220 | 4.8084749 | -0 | -0.03 | 4.8123699 | 4.81755 | 4.805455 | 0 |
| 1718495820 | 4.810125 | 0 | 0.00 | 4.810125 | 4.810125 | 4.810125 | 0 |
| 1718409420 | 4.810125 | -0.01 | -0.25 | 4.8211 | 4.823485 | 4.7949849 | 0 |
| 1718323020 | 4.822375 | -0.02 | -0.35 | 4.84005 | 4.84755 | 4.8161699 | 0 |
| 1718236620 | 4.83927 | 0.03 | 0.69 | 4.80513 | 4.862105 | 4.80366 | 0 |
| 1718150220 | 4.805995 | 0 | 0.10 | 4.801375 | 4.808855 | 4.790895 | 0 |
| 1718063820 | 4.80143 | 0.02 | 0.40 | 4.790615 | 4.8305 | 4.7864 | 0 |
| 1717977420 | 4.78221 | 0 | 0.06 | 4.784295 | 4.784295 | 4.7794 | 0 |
| 1717891020 | 4.7794 | 0 | 0.00 | 4.7794 | 4.7794 | 4.7794 | 0 |
| 1717804620 | 4.7794 | -0.06 | -1.29 | 4.8417899 | 4.84603 | 4.778905 | 0 |
| 1717718220 | 4.84204 | 0.01 | 0.26 | 4.830245 | 4.84494 | 4.816815 | 0 |
| 1717631820 | 4.829405 | 0.01 | 0.24 | 4.818295 | 4.832375 | 4.80963 | 0 |
| 1717545420 | 4.817855 | -0.03 | -0.67 | 4.85021 | 4.85063 | 4.804725 | 0 |
| 1717459020 | 4.85023 | 0.02 | 0.38 | 4.832275 | 4.8571099 | 4.815785 | 0 |
| 1717372620 | 4.831885 | -0 | -0.01 | 4.828435 | 4.834735 | 4.821905 | 0 |
| 1717286220 | 4.832435 | 0 | 0.00 | 4.832435 | 4.832435 | 4.832435 | 0 |
| 1717199820 | 4.832435 | 0.03 | 0.53 | 4.807095 | 4.84388 | 4.809335 | 0 |
| 1717113420 | 4.80696 | -0 | -0.05 | 4.809275 | 4.821385 | 4.790305 | 0 |
| 1717027020 | 4.809225 | -0.02 | -0.42 | 4.829405 | 4.840655 | 4.804185 | 0 |
| 1716940620 | 4.8293549 | -0 | -0.04 | 4.831415 | 4.851435 | 4.825165 | 0 |
| 1716854220 | 4.831105 | 0.02 | 0.37 | 4.809405 | 4.83455 | 4.81404 | 0 |
| 1716767820 | 4.8133 | 0 | 0.00 | 4.8133 | 4.8133 | 4.8133 | 0 |
| 1716681420 | 4.8133 | 0 | 0.00 | 4.8133 | 4.8133 | 4.8133 | 0 |
| 1716595020 | 4.8133 | 0.02 | 0.47 | 4.790565 | 4.819615 | 4.787225 | 0 |
| 1716508620 | 4.79086 | -0.01 | -0.20 | 4.800645 | 4.824355 | 4.788425 | 0 |
| 1716422220 | 4.80058 | -0.03 | -0.66 | 4.831685 | 4.83694 | 4.7939299 | 0 |
| 1716335820 | 4.832365 | -0 | -0.04 | 4.83468 | 4.83947 | 4.819105 | 0 |
| 1716249420 | 4.834115 | -0.01 | -0.27 | 4.84666 | 4.855405 | 4.826195 | 0 |
| 1716163020 | 4.8473 | 0.01 | 0.11 | 4.84081 | 4.84916 | 4.8379649 | 0 |
| 1716076620 | 4.84188 | 0 | 0.00 | 4.84188 | 4.84188 | 4.84188 | 0 |
| 1715990220 | 4.84188 | 0.02 | 0.31 | 4.826765 | 4.84749 | 4.80936 | 0 |
| 1715903820 | 4.826745 | -0 | -0.10 | 4.830595 | 4.830775 | 4.808375 | 0 |
| 1715817420 | 4.83146 | 0.03 | 0.71 | 4.79693 | 4.834325 | 4.788345 | 0 |
| 1715731020 | 4.79721 | 0.01 | 0.24 | 4.78598 | 4.798555 | 4.76775 | 0 |
| 1715644620 | 4.785895 | 0.01 | 0.19 | 4.776645 | 4.797905 | 4.753 | 0 |
| 1715558220 | 4.7766849 | -0 | -0.01 | 4.779355 | 4.780985 | 4.770495 | 0 |
| 1715471820 | 4.77713 | 0 | 0.00 | 4.77713 | 4.77713 | 4.77713 | 0 |
| 1715385420 | 4.77713 | -0 | -0.03 | 4.77864 | 4.787695 | 4.770395 | 0 |
| 1715299020 | 4.77869 | 0.02 | 0.53 | 4.75411 | 4.782915 | 4.747275 | 0 |
| 1715212620 | 4.753725 | -0.01 | -0.17 | 4.761335 | 4.758505 | 4.74266 | 0 |
| 1715126220 | 4.761755 | -0.02 | -0.39 | 4.780625 | 4.785925 | 4.756095 | 0 |
| 1715039820 | 4.78045 | 0.02 | 0.48 | 4.756865 | 4.783835 | 4.770565 | 0 |
| 1714953420 | 4.7577 | 0 | 0.07 | 4.773875 | 4.77592 | 4.75415 | 0 |
| 1714867020 | 4.75415 | 0 | 0.00 | 4.75415 | 4.75415 | 4.75415 | 0 |
| 1714780620 | 4.75415 | 0.02 | 0.39 | 4.73504 | 4.777845 | 4.72979 | 0 |
| 1714694220 | 4.73571 | 0.01 | 0.20 | 4.72471 | 4.737495 | 4.715075 | 0 |
| 1714607820 | 4.72611 | 0.03 | 0.60 | 4.6966 | 4.731225 | 4.68725 | 0 |
| 1714521420 | 4.69769 | -0.05 | -1.16 | 4.75179 | 4.74063 | 4.694045 | 0 |
| 1714435020 | 4.75266 | 0 | 0.09 | 4.7532249 | 4.778135 | 4.743975 | 0 |
| 1714263180 | 4.74859 | 0 | 0.00 | 4.74859 | 4.74859 | 4.74859 | 0 |
| 1714176780 | 4.74859 | 0 | 0.00 | 4.74859 | 4.74859 | 4.74859 | 0 |
| 1714175820 | 4.74859 | 0.02 | 0.33 | 4.732 | 4.758945 | 4.736235 | 0 |
| 1714089420 | 4.733175 | 0.01 | 0.17 | 4.726235 | 4.74882 | 4.7126849 | 0 |
| 1714003020 | 4.72537 | 0.02 | 0.32 | 4.7100099 | 4.733655 | 4.71402 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
