Swiss Franc vs Chinese Yuan Renminbi (CHFCNY)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1010859 | 1.2508864311 | 8.0811413 | 8.2317059 | 7.9857973 | 0 | 0 | FX |
| 4 | 0.0651931 | 0.803164052249 | 8.1170341 | 8.2317059 | 7.9258934 | 0 | 0 | FX |
| 12 | 0.4222632 | 5.44156132683 | 7.759964 | 8.2317059 | 7.6956198 | 0 | 0 | FX |
| 26 | -0.0039918 | -0.0487624384346 | 8.186219 | 8.299243 | 7.6956198 | 0 | 0 | FX |
| 52 | -0.0555343 | -0.674143090936 | 8.2377615 | 8.4781751 | 7.6956198 | 0 | 0 | FX |
| 156 | 1.1331999 | 16.0759754754 | 7.0490273 | 8.4781751 | 6.6817233 | 0 | 0 | FX |
| 260 | 1.1880772 | 16.9867274794 | 6.99415 | 8.4781751 | 6.6817233 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 8.1878589 | 0.01 | 0.10 | 8.179304 | 8.1924723 | 8.1741417 | 0 |
| 1721519820 | 8.179304 | 0 | 0.00 | 8.179304 | 8.179304 | 8.179304 | 0 |
| 1721433420 | 8.179304 | -0 | -0.02 | 8.1792474 | 8.1871852 | 8.1671722 | 0 |
| 1721347020 | 8.1812291 | -0.05 | -0.57 | 8.2292268 | 8.2204483 | 8.1762585 | 0 |
| 1721260620 | 8.2280145 | 0.24 | 2.96 | 7.9903963 | 8.2317059 | 8.1285091 | 0 |
| 1721174220 | 7.991358 | -0.12 | -1.43 | 8.1060047 | 8.1272523 | 7.9857973 | 0 |
| 1721087820 | 8.1070004 | 0.02 | 0.30 | 8.0811413 | 8.1302605 | 8.0827209 | 0 |
| 1721001420 | 8.0829431 | -0.02 | -0.20 | 7.9258934 | 8.0839344 | 7.9258934 | 0 |
| 1720915020 | 8.0990568 | 0 | 0.00 | 8.0990568 | 8.0990568 | 8.0990568 | 0 |
| 1720828620 | 8.0990568 | 0 | 0.03 | 8.0964973 | 8.1177458 | 8.0909907 | 0 |
| 1720742220 | 8.0966807 | 0.01 | 0.08 | 8.0910809 | 8.1372719 | 8.0811291 | 0 |
| 1720655820 | 8.0901812 | -0.01 | -0.15 | 8.1032869 | 8.1166889 | 8.0827593 | 0 |
| 1720569420 | 8.1026548 | 0.01 | 0.09 | 8.0955457 | 8.1074964 | 8.0901101 | 0 |
| 1720483020 | 8.095726 | -0.03 | -0.31 | 8.1188428 | 8.1271101 | 8.0930854 | 0 |
| 1720396620 | 8.1207476 | 0.02 | 0.21 | 8.1038538 | 8.1270125 | 8.1007466 | 0 |
| 1720310220 | 8.1038538 | -0.01 | -0.11 | 8.1124037 | 8.1124037 | 8.1038538 | 0 |
| 1720223820 | 8.1124037 | 0.04 | 0.50 | 8.0717558 | 8.118396 | 8.0727555 | 0 |
| 1720137420 | 8.0718455 | 0 | 0.02 | 8.0695327 | 8.0848532 | 8.0459185 | 0 |
| 1720051020 | 8.0701598 | 0.03 | 0.31 | 8.0453474 | 8.0883097 | 8.0360181 | 0 |
| 1719964620 | 8.0450129 | -0 | -0.02 | 8.0462773 | 8.0505978 | 8.0346961 | 0 |
| 1719878220 | 8.0468334 | -0.02 | -0.31 | 8.0696494 | 8.0887033 | 8.0360657 | 0 |
| 1719791820 | 8.0716213 | 0.03 | 0.32 | 8.0458711 | 8.1035904 | 8.0433267 | 0 |
| 1719705420 | 8.0458711 | 0 | 0.00 | 8.0458711 | 8.0458711 | 8.0458711 | 0 |
| 1719619020 | 8.0458711 | -0.04 | -0.51 | 8.0881796 | 8.092873 | 8.0458711 | 0 |
| 1719532620 | 8.0874596 | -0.01 | -0.13 | 8.0977594 | 8.112045 | 8.0847608 | 0 |
| 1719446220 | 8.0981656 | -0.01 | -0.16 | 8.1106978 | 8.1196781 | 8.0876001 | 0 |
| 1719359820 | 8.1107884 | -0.02 | -0.19 | 8.1278063 | 8.1445703 | 8.1107884 | 0 |
| 1719273420 | 8.1263048 | 0.01 | 0.13 | 8.1170341 | 8.1353349 | 8.1179825 | 0 |
| 1719187020 | 8.1155823 | -0.01 | -0.12 | 8.1267344 | 8.1295342 | 8.1148527 | 0 |
| 1719100620 | 8.1251288 | 0 | 0.00 | 8.1251288 | 8.1251288 | 8.1251288 | 0 |
| 1719014220 | 8.1251288 | -0.02 | -0.24 | 8.1432128 | 8.1537044 | 8.1164766 | 0 |
| 1718927820 | 8.1443298 | -0.06 | -0.74 | 8.2068302 | 8.2201086 | 8.1346418 | 0 |
| 1718841420 | 8.2054384 | 0 | 0.03 | 8.2033622 | 8.2138814 | 8.1953698 | 0 |
| 1718755020 | 8.2027591 | 0.21 | 2.67 | 8.1684575 | 8.2190229 | 8.1512189 | 0 |
| 1718668620 | 7.9891927 | 0 | 0.05 | 7.9840774 | 8.1459901 | 7.9743129 | 0 |
| 1718582220 | 7.9851456 | 0.01 | 0.06 | 7.9720877 | 7.9851456 | 7.9720877 | 0 |
| 1718495820 | 7.9799593 | -0.17 | -2.07 | 7.9799593 | 7.9799594 | 7.9720877 | 0 |
| 1718409420 | 8.1483602 | 0.03 | 0.42 | 8.1107134 | 8.1581965 | 8.1084041 | 0 |
| 1718323020 | 8.1145248 | 0.02 | 0.26 | 8.0947587 | 8.1174166 | 8.0871989 | 0 |
| 1718236620 | 8.0938059 | 0.18 | 2.21 | 7.9175434 | 8.1417989 | 7.915149 | 0 |
| 1718150220 | 7.91875 | -0.01 | -0.09 | 7.9259014 | 8.0720894 | 7.9028918 | 0 |
| 1718063820 | 7.9260622 | 0.01 | 0.17 | 7.9321579 | 7.9321579 | 7.9200223 | 0 |
| 1717977420 | 7.9129002 | -0.02 | -0.22 | 7.9129002 | 7.9300338 | 7.9129002 | 0 |
| 1717891020 | 7.9300338 | 0 | 0.00 | 7.9300338 | 7.9300338 | 7.9300338 | 0 |
| 1717804620 | 7.9300338 | -0.04 | -0.44 | 8.1429181 | 8.1475981 | 7.926279 | 0 |
| 1717718220 | 7.9653403 | 0.01 | 0.11 | 7.9591794 | 7.9992372 | 7.9653403 | 0 |
| 1717631820 | 7.956833 | -0.02 | -0.21 | 7.9703143 | 7.9978333 | 7.9470219 | 0 |
| 1717545420 | 7.9736929 | 0.05 | 0.61 | 7.9274998 | 7.9969229 | 7.9178669 | 0 |
| 1717459020 | 7.9256452 | 0.06 | 0.73 | 7.8717433 | 7.9319348 | 7.864955 | 0 |
| 1717372620 | 7.8681161 | 0 | 0.00 | 7.8681161 | 7.8681161 | 7.8681161 | 0 |
| 1717286220 | 7.8681161 | 0.01 | 0.10 | 7.860052 | 7.8681161 | 7.860052 | 0 |
| 1717199820 | 7.860052 | 0.01 | 0.10 | 7.8530628 | 7.8903457 | 7.826853 | 0 |
| 1717113420 | 7.8524498 | 0.06 | 0.83 | 7.7859786 | 7.8665774 | 7.7603208 | 0 |
| 1717027020 | 7.7880062 | -0 | -0.04 | 7.793063 | 7.8205523 | 7.7717004 | 0 |
| 1716940620 | 7.7915089 | 0.01 | 0.13 | 7.7860448 | 7.8201138 | 7.7805775 | 0 |
| 1716854220 | 7.7811602 | 0.01 | 0.12 | 7.7733662 | 7.7984009 | 7.7500264 | 0 |
| 1716767820 | 7.7717999 | 0 | 0.00 | 7.7717999 | 7.7717999 | 7.7717999 | 0 |
| 1716681420 | 7.7717999 | 0 | 0.00 | 7.7717999 | 7.7717999 | 7.7717999 | 0 |
| 1716595020 | 7.7717999 | -0 | -0.06 | 7.7761032 | 7.7910161 | 7.7454398 | 0 |
| 1716508620 | 7.7763 | 0.02 | 0.30 | 7.7508982 | 7.7945148 | 7.7516524 | 0 |
| 1716422220 | 7.753207 | -0.03 | -0.42 | 7.7860172 | 7.7978061 | 7.7459516 | 0 |
| 1716335820 | 7.7856575 | -0.01 | -0.11 | 7.7936319 | 7.8045029 | 7.7770362 | 0 |
| 1716249420 | 7.7940038 | 0.02 | 0.25 | 7.7984991 | 7.8107504 | 7.774755 | 0 |
| 1716163020 | 7.7742832 | 0 | 0.00 | 7.7979471 | 7.7979471 | 7.7742832 | 0 |
| 1716076620 | 7.7742832 | -0.02 | -0.30 | 7.7979471 | 7.7979471 | 7.7742832 | 0 |
| 1715990220 | 7.7979471 | -0.02 | -0.26 | 7.8176501 | 7.8185467 | 7.7919193 | 0 |
| 1715903820 | 7.8184495 | -0.03 | -0.38 | 7.8540916 | 7.8677439 | 7.81693 | 0 |
| 1715817420 | 7.848411 | 0.02 | 0.31 | 7.8229926 | 7.8565711 | 7.8062707 | 0 |
| 1715731020 | 7.8239942 | 0.01 | 0.15 | 7.8091535 | 7.8239942 | 7.7929285 | 0 |
| 1715644620 | 7.8123373 | -0.01 | -0.13 | 7.8236149 | 7.8378668 | 7.8066622 | 0 |
| 1715558220 | 7.822493 | 0 | 0.04 | 7.822493 | 7.822493 | 7.819475 | 0 |
| 1715471820 | 7.819475 | 0 | 0.05 | 7.8156884 | 7.819475 | 7.8156884 | 0 |
| 1715385420 | 7.8156884 | 0 | 0.05 | 7.8119497 | 7.844584 | 7.8083789 | 0 |
| 1715299020 | 7.8121496 | 0.01 | 0.13 | 7.8021561 | 7.8409829 | 7.7935618 | 0 |
| 1715212620 | 7.8020739 | -0.02 | -0.25 | 7.8026827 | 7.8258865 | 7.7799619 | 0 |
| 1715126220 | 7.8213645 | 0.01 | 0.16 | 7.8280417 | 7.8357489 | 7.7889887 | 0 |
| 1715039820 | 7.8087853 | 0 | 0.05 | 7.8046579 | 7.8297004 | 7.785537 | 0 |
| 1714953420 | 7.8051381 | 0.02 | 0.24 | 7.8051381 | 7.8051381 | 7.786575 | 0 |
| 1714867020 | 7.786575 | -0.02 | -0.24 | 7.8051381 | 7.786575 | 7.786575 | 0 |
| 1714780620 | 7.8051381 | 0.04 | 0.55 | 7.7611053 | 7.8426296 | 7.7668322 | 0 |
| 1714694220 | 7.762521 | 0.07 | 0.87 | 7.7045891 | 7.7963047 | 7.6979706 | 0 |
| 1714607820 | 7.6956198 | -0.02 | -0.26 | 7.7139361 | 7.7142507 | 7.6956198 | 0 |
| 1714521420 | 7.7159027 | -0.07 | -0.84 | 7.7810397 | 7.788426 | 7.7118099 | 0 |
| 1714435020 | 7.7814318 | 0.01 | 0.15 | 7.759964 | 7.7862485 | 7.7597228 | 0 |
| 1714263180 | 7.7698319 | 0 | 0.00 | 7.7698319 | 7.7698319 | 7.7698319 | 0 |
| 1714176780 | 7.7698319 | 0 | 0.00 | 7.7698319 | 7.7698319 | 7.7698319 | 0 |
| 1714175820 | 7.7698319 | 0 | 0.01 | 7.7679838 | 7.7872405 | 7.753384 | 0 |
| 1714089420 | 7.7691015 | -0.01 | -0.10 | 7.7748082 | 7.7858361 | 7.7533476 | 0 |
| 1714003020 | 7.7768692 | -0.01 | -0.09 | 7.7841188 | 7.7884846 | 7.7618292 | 0 |
| 1713916620 | 7.784223 | -0 | -0.01 | 7.7846228 | 7.8154446 | 7.7777206 | 0 |
| 1713830220 | 7.7849019 | 0 | 0.00 | 7.7873307 | 7.8010687 | 7.7804313 | 0 |
| 1713743820 | 7.7846439 | 0 | 0.00 | 7.7846439 | 7.7846439 | 7.7846439 | 0 |
| 1713657420 | 7.7846439 | -0.02 | -0.20 | 7.7846439 | 7.8005565 | 7.7846439 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
