Chinese Yuan Renminbi onshore vs United States Dollar (CNYUSD)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0004475 | -0.32445545861 | 0.1379234 | 0.1401031 | 0.1374759 | 0 | 0 | FX |
| 4 | -0.0002613 | -0.189709098196 | 0.1377372 | 0.1401031 | 0.1374324 | 0 | 0 | FX |
| 12 | -0.0005388 | -0.390393197246 | 0.1380147 | 0.141521 | 0.1374324 | 0 | 0 | FX |
| 26 | -0.003031 | -2.1571894334 | 0.1405069 | 0.1416413 | 0.1374324 | 0 | 0 | FX |
| 52 | -0.0016489 | -1.18519487539 | 0.1391248 | 0.1420961 | 0.1360525 | 0 | 0 | FX |
| 156 | -0.0171313 | -11.0805318252 | 0.1546072 | 0.1585665 | 0.1360525 | 0 | 0 | FX |
| 260 | -0.0078341 | -5.39130135572 | 0.14531 | 0.1585665 | 0.1360525 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 0.1375515 | 0 | 0.00 | 0.1375515 | 0.1375515 | 0.1375515 | 0 |
| 1721519820 | 0.1375515 | 0 | 0.00 | 0.1375515 | 0.1375515 | 0.1375515 | 0 |
| 1721433420 | 0.1375515 | -0.000191 | -0.14 | 0.1377429 | 0.1376197 | 0.1375478 | 0 |
| 1721347020 | 0.1377429 | 9.0E-6 | 0.01 | 0.1377334 | 0.1378606 | 0.1377143 | 0 |
| 1721260620 | 0.1377334 | -0.002346 | -1.67 | 0.1400815 | 0.1378777 | 0.137578 | 0 |
| 1721174220 | 0.1400795 | 0.0023366 | 1.70 | 0.1377429 | 0.1401031 | 0.1377088 | 0 |
| 1721087820 | 0.1377429 | -0.000181 | -0.13 | 0.1379234 | 0.1379234 | 0.137667 | 0 |
| 1721001420 | 0.1379234 | 0 | 0.00 | 0.1379234 | 0.1379234 | 0.1379234 | 0 |
| 1720915020 | 0.1379234 | 0 | 0.00 | 0.1379234 | 0.1379234 | 0.1379234 | 0 |
| 1720828620 | 0.1379234 | 0.0001027 | 0.07 | 0.1378169 | 0.1379481 | 0.1376481 | 0 |
| 1720742220 | 0.1378207 | 0.0003732 | 0.27 | 0.1374475 | 0.1379196 | 0.1375155 | 0 |
| 1720655820 | 0.1374475 | -5.3E-5 | -0.04 | 0.1375005 | 0.1374475 | 0.1374324 | 0 |
| 1720569420 | 0.1375005 | -8.7E-5 | -0.06 | 0.1375875 | 0.1375288 | 0.1374948 | 0 |
| 1720483020 | 0.1375875 | 1.3E-5 | 0.01 | 0.1375742 | 0.1375894 | 0.1375478 | 0 |
| 1720396620 | 0.1375742 | 0 | 0.00 | 0.1375742 | 0.1375742 | 0.1375742 | 0 |
| 1720310220 | 0.1375742 | 0 | 0.00 | 0.1375742 | 0.1375742 | 0.1375742 | 0 |
| 1720223820 | 0.1375742 | -3.8E-5 | -0.03 | 0.137612 | 0.1376386 | 0.1375628 | 0 |
| 1720137420 | 0.137612 | 5.3E-5 | 0.04 | 0.1375591 | 0.1376139 | 0.1375174 | 0 |
| 1720051020 | 0.1375591 | 1.9E-5 | 0.01 | 0.1375421 | 0.1375799 | 0.1374835 | 0 |
| 1719964620 | 0.1375402 | -5.1E-5 | -0.04 | 0.1375932 | 0.1375459 | 0.1375232 | 0 |
| 1719878220 | 0.1375913 | -2.1E-5 | -0.02 | 0.137612 | 0.1376064 | 0.1375742 | 0 |
| 1719791820 | 0.137612 | 9.0E-6 | 0.01 | 0.1376026 | 0.137612 | 0.1376026 | 0 |
| 1719705420 | 0.1376026 | 0 | 0.00 | 0.1376026 | 0.1376026 | 0.1376026 | 0 |
| 1719619020 | 0.1376026 | 1.7E-5 | 0.01 | 0.1375856 | 0.1376917 | 0.1375894 | 0 |
| 1719532620 | 0.1375856 | -7.0E-5 | -0.05 | 0.1376557 | 0.1376045 | 0.1375666 | 0 |
| 1719446220 | 0.1376557 | -4.0E-5 | -0.03 | 0.1376955 | 0.1376557 | 0.1376139 | 0 |
| 1719359820 | 0.1376955 | -7.0E-5 | -0.05 | 0.1377657 | 0.1377543 | 0.1376803 | 0 |
| 1719273420 | 0.1377657 | 2.8E-5 | 0.02 | 0.1377372 | 0.137779 | 0.1377069 | 0 |
| 1719187020 | 0.1377372 | 2.1E-5 | 0.02 | 0.1377163 | 0.1377372 | 0.1377163 | 0 |
| 1719100620 | 0.1377163 | 0 | 0.00 | 0.1377163 | 0.1377163 | 0.1377163 | 0 |
| 1719014220 | 0.1377163 | -2.3E-5 | -0.02 | 0.137741 | 0.1377296 | 0.1377106 | 0 |
| 1718927820 | 0.1377391 | -5.3E-5 | -0.04 | 0.1377922 | 0.1377429 | 0.137722 | 0 |
| 1718841420 | 0.1377922 | -6.8E-5 | -0.05 | 0.1378606 | 0.1378188 | 0.1377846 | 0 |
| 1718755020 | 0.1378606 | -0.000118 | -0.09 | 0.1378131 | 0.1378606 | 0.1378112 | 0 |
| 1718668620 | 0.1379786 | 0 | 0.00 | 0.1379786 | 0.1379786 | 0.1379786 | 0 |
| 1718582220 | 0.1379786 | 0 | 0.00 | 0.1379786 | 0.1379786 | 0.1379786 | 0 |
| 1718495820 | 0.1379786 | 0 | 0.00 | 0.1379786 | 0.1379786 | 0.1379786 | 0 |
| 1718409420 | 0.1379786 | 0 | 0.00 | 0.1379786 | 0.1379786 | 0.1379786 | 0 |
| 1718323020 | 0.1379786 | 0 | 0.00 | 0.1379786 | 0.1379786 | 0.1379786 | 0 |
| 1718236620 | 0.1379786 | 0 | 0.00 | 0.1379786 | 0.1379786 | 0.1379786 | 0 |
| 1718150220 | 0.1379786 | 0 | 0.00 | 0.1379786 | 0.1379786 | 0.1379786 | 0 |
| 1718063820 | 0.1379786 | 0 | 0.00 | 0.1379786 | 0.1379786 | 0.1379786 | 0 |
| 1717977420 | 0.1379786 | 0 | 0.00 | 0.1379786 | 0.1379786 | 0.1379786 | 0 |
| 1717891020 | 0.1379786 | 0 | 0.00 | 0.1379786 | 0.1379786 | 0.1379786 | 0 |
| 1717804620 | 0.1379786 | 0 | 0.00 | 0.1379786 | 0.1379786 | 0.1379786 | 0 |
| 1717718220 | 0.1379786 | 0 | 0.00 | 0.1379786 | 0.1379786 | 0.1379786 | 0 |
| 1717631820 | 0.1379786 | -0.00292 | -2.07 | 0.140879 | 0.1408294 | 0.1379729 | 0 |
| 1717545420 | 0.1408989 | -4.0E-5 | -0.03 | 0.1409684 | 0.1409982 | 0.1379995 | 0 |
| 1717459020 | 0.1409386 | 0.000238 | 0.17 | 0.1380872 | 0.1409386 | 0.13799 | 0 |
| 1717372620 | 0.1407006 | 0 | 0.00 | 0.1407006 | 0.1407006 | 0.1407006 | 0 |
| 1717286220 | 0.1407006 | 0 | 0.00 | 0.1407006 | 0.1407006 | 0.1407006 | 0 |
| 1717199820 | 0.1407006 | -0.000248 | -0.18 | 0.1409287 | 0.1410499 | 0.1402114 | 0 |
| 1717113420 | 0.1409485 | 0.0003369 | 0.24 | 0.1405918 | 0.1412152 | 0.1382361 | 0 |
| 1717027020 | 0.1406116 | -1.6E-5 | -0.01 | 0.1406076 | 0.1410459 | 0.1379215 | 0 |
| 1716940620 | 0.1406274 | 0.0025631 | 1.86 | 0.1380681 | 0.1408969 | 0.1380261 | 0 |
| 1716854220 | 0.1380643 | -0.002561 | -1.82 | 0.1406254 | 0.1407501 | 0.1380147 | 0 |
| 1716767820 | 0.1406254 | 0 | 0.00 | 0.1406254 | 0.1406254 | 0.1406254 | 0 |
| 1716681420 | 0.1406254 | 0 | 0.00 | 0.1406254 | 0.1406254 | 0.1406254 | 0 |
| 1716595020 | 0.1406254 | -6.0E-6 | -0.00 | 0.1406215 | 0.1410499 | 0.1380567 | 0 |
| 1716508620 | 0.1406314 | -0.000345 | -0.24 | 0.1409108 | 0.1409763 | 0.1380186 | 0 |
| 1716422220 | 0.1409763 | 2.4E-5 | 0.02 | 0.1409724 | 0.1410241 | 0.1406136 | 0 |
| 1716335820 | 0.1409525 | 0.0026916 | 1.95 | 0.138259 | 0.1412192 | 0.1381788 | 0 |
| 1716249420 | 0.1382609 | -0.002757 | -1.96 | 0.1410181 | 0.1410459 | 0.1381234 | 0 |
| 1716163020 | 0.1410181 | 0.0025849 | 1.87 | 0.1410181 | 0.1410181 | 0.1410181 | 0 |
| 1716076620 | 0.1384332 | 0 | 0.00 | 0.1384332 | 0.1384332 | 0.1384332 | 0 |
| 1715990220 | 0.1384332 | -0.000109 | -0.08 | 0.1385425 | 0.1409883 | 0.1383623 | 0 |
| 1715903820 | 0.1385425 | 1.3E-5 | 0.01 | 0.138527 | 0.1386174 | 0.1385099 | 0 |
| 1715817420 | 0.138529 | 0.0002796 | 0.20 | 0.138259 | 0.1385751 | 0.1382408 | 0 |
| 1715731020 | 0.1382494 | 0 | 0.00 | 0.1382494 | 0.1382991 | 0.1381597 | 0 |
| 1715644620 | 0.1382494 | -0.000124 | -0.09 | 0.1383738 | 0.1382819 | 0.1382017 | 0 |
| 1715558220 | 0.1383738 | -0.002656 | -1.88 | 0.14103 | 0.14103 | 0.1383738 | 0 |
| 1715471820 | 0.14103 | 0.0026543 | 1.92 | 0.14103 | 0.14103 | 0.1383757 | 0 |
| 1715385420 | 0.1383757 | -0.000134 | -0.10 | 0.1385022 | 0.1384427 | 0.138368 | 0 |
| 1715299020 | 0.1385099 | 9.8E-5 | 0.07 | 0.1384121 | 0.1385214 | 0.1383738 | 0 |
| 1715212620 | 0.1384121 | -0.002293 | -1.63 | 0.1410519 | 0.1385425 | 0.1383451 | 0 |
| 1715126220 | 0.1407046 | -0.000531 | -0.38 | 0.140879 | 0.141521 | 0.1385195 | 0 |
| 1715039820 | 0.1412352 | -0.000164 | -0.12 | 0.1381749 | 0.1414409 | 0.1385732 | 0 |
| 1714953420 | 0.1413989 | 0 | 0.00 | 0.1413989 | 0.1413989 | 0.1413989 | 0 |
| 1714867020 | 0.1413989 | 0.0032259 | 2.33 | 0.1413989 | 0.1413989 | 0.1413989 | 0 |
| 1714780620 | 0.138173 | 4.0E-5 | 0.03 | 0.1381329 | 0.1381921 | 0.1380967 | 0 |
| 1714694220 | 0.1381329 | 2.9E-5 | 0.02 | 0.1381043 | 0.1381558 | 0.1380967 | 0 |
| 1714607820 | 0.1381043 | 1.5E-5 | 0.01 | 0.1380891 | 0.1381101 | 0.1381004 | 0 |
| 1714521420 | 0.1380891 | -5.7E-5 | -0.04 | 0.1381463 | 0.1382732 | 0.1380357 | 0 |
| 1714435020 | 0.1381463 | -0.002747 | -1.95 | 0.1380147 | 0.1382732 | 0.1379938 | 0 |
| 1714348620 | 0.1408928 | 0 | 0.00 | 0.1408928 | 0.1408928 | 0.1408928 | 0 |
| 1714262220 | 0.1408928 | 0.0028876 | 2.09 | 0.1408928 | 0.1408928 | 0.1408928 | 0 |
| 1714175820 | 0.1380052 | -0.000124 | -0.09 | 0.1381291 | 0.1380414 | 0.1379862 | 0 |
| 1714089420 | 0.1381291 | 0.0001067 | 0.08 | 0.1380243 | 0.1381387 | 0.1379805 | 0 |
| 1714003020 | 0.1380224 | 6.0E-6 | 0.00 | 0.1380186 | 0.1380395 | 0.1379957 | 0 |
| 1713916620 | 0.1380167 | -3.8E-5 | -0.03 | 0.1380567 | 0.1380395 | 0.1379843 | 0 |
| 1713830220 | 0.1380548 | -7.1E-5 | -0.05 | 0.1381139 | 0.1381148 | 0.1380376 | 0 |
| 1713743820 | 0.1381253 | 0 | 0.00 | 0.1381253 | 0.1381253 | 0.1381253 | 0 |
| 1713657420 | 0.1381253 | 0 | 0.00 | 0.1381253 | 0.1381253 | 0.1381253 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
