Pound Sterling vs Offshore Renminbi (GBPCNH)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.004895 | -0.0530739522367 | 9.22298 | 9.271745 | 9.198855 | 0 | 0 | FX |
| 4 | -0.034295 | -0.370661386584 | 9.25238 | 9.329735 | 9.198855 | 0 | 0 | FX |
| 12 | 0.05792 | 0.632303020743 | 9.160165 | 9.329735 | 8.919255 | 0 | 0 | FX |
| 26 | 0.13609 | 1.49845931428 | 9.081995 | 9.329735 | 8.919255 | 0 | 0 | FX |
| 52 | 0.04536 | 0.494509537787 | 9.172725 | 9.424935 | 8.81641 | 0 | 0 | FX |
| 156 | 0.18432 | 2.04034530453 | 9.033765 | 10.163306 | 4.8251735 | 0 | 0 | FX |
| 260 | 0.471785 | 5.39410950916 | 8.7463 | 10.163306 | 4.8251735 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719100620 | 9.218085 | 0 | 0.00 | 9.218085 | 9.218085 | 9.218085 | 0 |
| 1719014220 | 9.218085 | -0.01 | -0.14 | 9.23118 | 9.234505 | 9.198855 | 0 |
| 1718927820 | 9.231045 | -0.03 | -0.31 | 9.25959 | 9.264015 | 9.227225 | 0 |
| 1718841420 | 9.25994 | 0.02 | 0.21 | 9.24056 | 9.2717449 | 9.24126 | 0 |
| 1718755020 | 9.24083 | -0 | -0.02 | 9.24244 | 9.249945 | 9.216245 | 0 |
| 1718668620 | 9.242265 | 0.02 | 0.20 | 9.22298 | 9.2425599 | 9.2027249 | 0 |
| 1718582220 | 9.22418 | 0 | 0.00 | 9.22418 | 9.22418 | 9.22418 | 0 |
| 1718495820 | 9.22418 | 0 | 0.00 | 9.22418 | 9.22418 | 9.22418 | 0 |
| 1718409420 | 9.22418 | -0.05 | -0.54 | 9.272705 | 9.274635 | 9.20664 | 0 |
| 1718323020 | 9.27392 | -0.02 | -0.21 | 9.29438 | 9.301975 | 9.260115 | 0 |
| 1718236620 | 9.2937049 | 0.03 | 0.31 | 9.26488 | 9.329735 | 9.259225 | 0 |
| 1718150220 | 9.26522 | 0.02 | 0.19 | 9.24756 | 9.27196 | 9.24071 | 0 |
| 1718063820 | 9.24749 | -0 | -0.00 | 9.24732 | 9.25532 | 9.21948 | 0 |
| 1717977420 | 9.24785 | 0.01 | 0.11 | 9.24586 | 9.2485 | 9.23802 | 0 |
| 1717891020 | 9.23802 | 0 | 0.00 | 9.23802 | 9.23802 | 9.23802 | 0 |
| 1717804620 | 9.23802 | -0.05 | -0.53 | 9.28689 | 9.29009 | 9.23678 | 0 |
| 1717718220 | 9.2872 | 0 | 0.04 | 9.28419 | 9.29444 | 9.26706 | 0 |
| 1717631820 | 9.28382 | 0.02 | 0.27 | 9.25959 | 9.28761 | 9.25857 | 0 |
| 1717545420 | 9.25884 | -0.03 | -0.30 | 9.28712 | 9.29898 | 9.233535 | 0 |
| 1717459020 | 9.2870899 | 0.03 | 0.35 | 9.25339 | 9.29056 | 9.214515 | 0 |
| 1717372620 | 9.25515 | 0 | 0.00 | 9.25515 | 9.25515 | 9.25515 | 0 |
| 1717286220 | 9.25515 | 0 | 0.00 | 9.25515 | 9.25515 | 9.25515 | 0 |
| 1717199820 | 9.25515 | 0.03 | 0.28 | 9.22891 | 9.2673 | 9.22101 | 0 |
| 1717113420 | 9.22889 | -0 | -0.05 | 9.23411 | 9.24578 | 9.211555 | 0 |
| 1717027020 | 9.23379 | -0.03 | -0.37 | 9.26826 | 9.28117 | 9.23312 | 0 |
| 1716940620 | 9.26829 | -0 | -0.03 | 9.27118 | 9.29768 | 9.26448 | 0 |
| 1716854220 | 9.27097 | 0.02 | 0.25 | 9.24668 | 9.27581 | 9.243555 | 0 |
| 1716767820 | 9.24785 | -0 | -0.02 | 9.25238 | 9.252425 | 9.24741 | 0 |
| 1716681420 | 9.250075 | 0 | 0.00 | 9.250075 | 9.250075 | 9.250075 | 0 |
| 1716595020 | 9.250075 | 0.04 | 0.41 | 9.211565 | 9.2597 | 9.200555 | 0 |
| 1716508620 | 9.212465 | -0.01 | -0.15 | 9.22589 | 9.24384 | 9.2069949 | 0 |
| 1716422220 | 9.225975 | 0.01 | 0.14 | 9.212365 | 9.24835 | 9.210265 | 0 |
| 1716335820 | 9.21341 | 0 | 0.05 | 9.209505 | 9.22255 | 9.19521 | 0 |
| 1716249420 | 9.2092449 | 0.02 | 0.19 | 9.191785 | 9.21955 | 9.186315 | 0 |
| 1716163020 | 9.191985 | 0 | 0.05 | 9.1872399 | 9.193025 | 9.1870049 | 0 |
| 1716076620 | 9.1877099 | 0 | 0.00 | 9.1877099 | 9.1877099 | 9.1877099 | 0 |
| 1715990220 | 9.1877099 | 0.03 | 0.37 | 9.15279 | 9.193915 | 9.14043 | 0 |
| 1715903820 | 9.154125 | 0 | 0.04 | 9.149015 | 9.160885 | 9.13528 | 0 |
| 1715817420 | 9.15009 | 0.04 | 0.40 | 9.113235 | 9.158225 | 9.096185 | 0 |
| 1715731020 | 9.11402 | 0.02 | 0.22 | 9.092595 | 9.117395 | 9.063 | 0 |
| 1715644620 | 9.09362 | 0.03 | 0.35 | 9.06203 | 9.0973849 | 9.03025 | 0 |
| 1715558220 | 9.06218 | 0 | 0.01 | 9.06138 | 9.06416 | 9.061225 | 0 |
| 1715471820 | 9.06153 | 0 | 0.00 | 9.06153 | 9.06153 | 9.06153 | 0 |
| 1715385420 | 9.06153 | 0.02 | 0.19 | 9.0441299 | 9.0685 | 9.04267 | 0 |
| 1715299020 | 9.04414 | 0.01 | 0.16 | 9.02979 | 9.048185 | 9.003035 | 0 |
| 1715212620 | 9.029625 | -0 | -0.05 | 9.03456 | 9.0518 | 9.01658 | 0 |
| 1715126220 | 9.03394 | -0.03 | -0.33 | 9.06539 | 9.07169 | 9.03147 | 0 |
| 1715039820 | 9.064025 | 0.04 | 0.40 | 9.02722 | 9.07962 | 9.05069 | 0 |
| 1714953420 | 9.0277049 | 0 | 0.03 | 9.028815 | 9.032015 | 9.02488 | 0 |
| 1714867020 | 9.02488 | 0 | 0.00 | 9.02488 | 9.02488 | 9.02488 | 0 |
| 1714780620 | 9.02488 | -0.01 | -0.13 | 9.036635 | 9.07019 | 9.011395 | 0 |
| 1714694220 | 9.036905 | -0.04 | -0.39 | 9.06958 | 9.0744 | 9.01401 | 0 |
| 1714607820 | 9.07235 | 0.01 | 0.14 | 9.05929 | 9.07356 | 9.03823 | 0 |
| 1714521420 | 9.059615 | -0.04 | -0.41 | 9.0972449 | 9.1008099 | 9.05807 | 0 |
| 1714435020 | 9.096805 | 0.01 | 0.10 | 9.08925 | 9.104105 | 9.07439 | 0 |
| 1714348620 | 9.08783 | 0.01 | 0.07 | 9.08491 | 9.089975 | 9.081615 | 0 |
| 1714262220 | 9.081615 | 0 | 0.00 | 9.081615 | 9.081615 | 9.081615 | 0 |
| 1714175820 | 9.081615 | 0.01 | 0.06 | 9.07516 | 9.107595 | 9.04686 | 0 |
| 1714089420 | 9.07623 | 0.01 | 0.16 | 9.062595 | 9.097285 | 9.05286 | 0 |
| 1714003020 | 9.06194 | 0.02 | 0.25 | 9.04111 | 9.06893 | 9.02599 | 0 |
| 1713916620 | 9.039355 | 0.08 | 0.94 | 8.955415 | 9.04618 | 8.948365 | 0 |
| 1713830220 | 8.955375 | -0.01 | -0.14 | 8.974365 | 8.984 | 8.919255 | 0 |
| 1713743820 | 8.96795 | 0 | 0.00 | 8.96795 | 8.96795 | 8.96795 | 0 |
| 1713657420 | 8.96795 | 0 | 0.00 | 8.96795 | 8.96795 | 8.96795 | 0 |
| 1713571020 | 8.96795 | -0.05 | -0.55 | 9.01622 | 9.03702 | 8.96795 | 0 |
| 1713484620 | 9.017735 | -0 | -0.05 | 9.022005 | 9.0463 | 9.01404 | 0 |
| 1713398220 | 9.0221699 | -0.01 | -0.08 | 9.02908 | 9.05019 | 9.00839 | 0 |
| 1713311820 | 9.0292 | -0.01 | -0.10 | 9.03725 | 9.06335 | 9.016245 | 0 |
| 1713225420 | 9.03797 | -0.01 | -0.11 | 9.05218 | 9.07448 | 9.02548 | 0 |
| 1713139020 | 9.04767 | 0 | 0.00 | 9.04767 | 9.04767 | 9.04767 | 0 |
| 1713052620 | 9.04767 | 0 | 0.00 | 9.04767 | 9.04767 | 9.04767 | 0 |
| 1712966220 | 9.04767 | -0.06 | -0.66 | 9.108005 | 9.104455 | 9.03161 | 0 |
| 1712879820 | 9.108135 | 0 | 0.02 | 9.10542 | 9.12238 | 9.0831199 | 0 |
| 1712793420 | 9.1062049 | -0.07 | -0.77 | 9.176655 | 9.198765 | 9.09113 | 0 |
| 1712707020 | 9.176715 | 0.01 | 0.10 | 9.1674399 | 9.198675 | 9.162565 | 0 |
| 1712620620 | 9.16753 | 0.01 | 0.13 | 9.15453 | 9.171785 | 9.14095 | 0 |
| 1712534220 | 9.155305 | -0 | -0.04 | 9.15346 | 9.1592 | 9.1518599 | 0 |
| 1712447820 | 9.1592 | 0 | 0.00 | 9.1592 | 9.1592 | 9.1592 | 0 |
| 1712361420 | 9.1592 | -0 | -0.05 | 9.163515 | 9.161535 | 9.117405 | 0 |
| 1712275020 | 9.16361 | -0.01 | -0.09 | 9.172065 | 9.187075 | 9.162335 | 0 |
| 1712188620 | 9.172055 | 0.05 | 0.51 | 9.125045 | 9.174955 | 9.117125 | 0 |
| 1712102220 | 9.12562 | 0.02 | 0.18 | 9.109185 | 9.133155 | 9.107595 | 0 |
| 1712015820 | 9.10918 | -0.05 | -0.59 | 9.163485 | 9.1598849 | 9.105555 | 0 |
| 1711929420 | 9.163665 | -0 | -0.04 | 9.1601649 | 9.16884 | 9.1597449 | 0 |
| 1711842960 | 9.1677 | 0 | 0.00 | 9.1677 | 9.1677 | 9.1677 | 0 |
| 1711756620 | 9.1677 | 0 | 0.00 | 9.1677 | 9.1677 | 9.1677 | 0 |
| 1711670220 | 9.1677 | -0 | -0.02 | 9.158595 | 9.186415 | 9.1407399 | 0 |
| 1711583820 | 9.169345 | 0.02 | 0.17 | 9.151875 | 9.170075 | 9.14817 | 0 |
| 1711497420 | 9.15342 | -0.01 | -0.13 | 9.166325 | 9.177935 | 9.149195 | 0 |
| 1711411020 | 9.165325 | -0 | -0.04 | 9.168015 | 9.173985 | 9.12796 | 0 |
| 1711324620 | 9.169205 | 0 | 0.00 | 9.169205 | 9.169205 | 9.169205 | 0 |
| 1711238220 | 9.169205 | 0 | 0.00 | 9.169205 | 9.169205 | 9.169205 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
