Australian Dollar vs Offshore Renminbi (AUDCNH)
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 | -0.01093 | -0.238931910963 | 4.574525 | 4.61828 | 4.543385 | 0 | 0 | FX |
| 4 | -0.056435 | -1.22152886453 | 4.62003 | 4.62253 | 4.50819 | 0 | 0 | FX |
| 12 | 0.01841 | 0.40504401911 | 4.545185 | 4.64088 | 4.490445 | 0 | 0 | FX |
| 26 | -0.26031 | -5.39625054805 | 4.823905 | 4.867655 | 4.490445 | 0 | 0 | FX |
| 52 | -0.17925 | -3.779377146 | 4.742845 | 4.9385 | 4.490445 | 0 | 0 | FX |
| 156 | -0.228325 | -4.7647915658 | 4.79192 | 4.9385 | 4.46248 | 0 | 0 | FX |
| 260 | 0.385105 | 9.2163676352 | 4.17849 | 5.161565 | 4.153965 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742774220 | 4.55915 | 0.01 | 0.14 | 4.553005 | 4.562795 | 4.547055 | 0 |
| 1742687820 | 4.55259 | 0 | 0.00 | 4.55259 | 4.55259 | 4.55259 | 0 |
| 1742601420 | 4.55259 | -0.02 | -0.42 | 4.5709 | 4.56893 | 4.543385 | 0 |
| 1742515020 | 4.5719649 | -0.03 | -0.61 | 4.59901 | 4.59196 | 4.5493249 | 0 |
| 1742428620 | 4.599995 | 0 | 0.02 | 4.599425 | 4.6037549 | 4.57343 | 0 |
| 1742342220 | 4.59895 | -0.01 | -0.30 | 4.613235 | 4.61691 | 4.58878 | 0 |
| 1742255820 | 4.61294 | 0.04 | 0.79 | 4.57401 | 4.61828 | 4.57868 | 0 |
| 1742169420 | 4.576795 | 0 | 0.00 | 4.576795 | 4.576795 | 4.576795 | 0 |
| 1742083020 | 4.576795 | 0 | 0.00 | 4.576795 | 4.576795 | 4.576795 | 0 |
| 1741996620 | 4.576795 | 0.02 | 0.43 | 4.5561299 | 4.582245 | 4.55635 | 0 |
| 1741910220 | 4.557335 | -0.02 | -0.49 | 4.580875 | 4.567205 | 4.54684 | 0 |
| 1741823820 | 4.579815 | 0.03 | 0.64 | 4.551975 | 4.581065 | 4.548725 | 0 |
| 1741737420 | 4.55088 | -0.01 | -0.16 | 4.558445 | 4.56104 | 4.531905 | 0 |
| 1741651020 | 4.558155 | -0.01 | -0.22 | 4.5633549 | 4.5977249 | 4.55084 | 0 |
| 1741564620 | 4.56816 | 0 | 0.00 | 4.56816 | 4.56816 | 4.56816 | 0 |
| 1741478220 | 4.56816 | 0 | 0.00 | 4.56816 | 4.56816 | 4.56816 | 0 |
| 1741391820 | 4.56816 | -0.02 | -0.43 | 4.588535 | 4.574525 | 4.54822 | 0 |
| 1741305420 | 4.58793 | 0 | 0.04 | 4.58586 | 4.610315 | 4.5824299 | 0 |
| 1741219020 | 4.58611 | 0.04 | 0.85 | 4.548615 | 4.59235 | 4.537615 | 0 |
| 1741132620 | 4.547465 | 0.01 | 0.19 | 4.540325 | 4.55417 | 4.50819 | 0 |
| 1741046220 | 4.539035 | 0 | 0.09 | 4.533955 | 4.55994 | 4.53116 | 0 |
| 1740959820 | 4.535025 | 0.01 | 0.13 | 4.52585 | 4.53921 | 4.5245749 | 0 |
| 1740873420 | 4.52931 | 0 | 0.00 | 4.52931 | 4.52931 | 4.52931 | 0 |
| 1740787020 | 4.52931 | -0.02 | -0.46 | 4.55055 | 4.535845 | 4.517735 | 0 |
| 1740700620 | 4.55012 | -0.03 | -0.74 | 4.58245 | 4.5848699 | 4.54856 | 0 |
| 1740614220 | 4.583835 | -0.02 | -0.49 | 4.60601 | 4.60072 | 4.574905 | 0 |
| 1740527820 | 4.60626 | 0.01 | 0.15 | 4.60044 | 4.6149699 | 4.58629 | 0 |
| 1740441420 | 4.5995549 | -0.02 | -0.45 | 4.620035 | 4.62253 | 4.598045 | 0 |
| 1740355020 | 4.6202 | 0.01 | 0.18 | 4.61397 | 4.622995 | 4.610615 | 0 |
| 1740268620 | 4.611805 | 0 | 0.00 | 4.611805 | 4.611805 | 4.611805 | 0 |
| 1740182220 | 4.611805 | -0.02 | -0.53 | 4.63628 | 4.6398 | 4.60722 | 0 |
| 1740095820 | 4.63651 | 0.02 | 0.39 | 4.61935 | 4.636755 | 4.62025 | 0 |
| 1740009420 | 4.618695 | -0 | -0.05 | 4.621385 | 4.64088 | 4.616415 | 0 |
| 1739923020 | 4.621055 | 0 | 0.10 | 4.618115 | 4.6337149 | 4.61015 | 0 |
| 1739836620 | 4.61662 | 0.01 | 0.11 | 4.613935 | 4.62743 | 4.6134449 | 0 |
| 1739750220 | 4.611525 | 0 | 0.00 | 4.611525 | 4.611525 | 4.611525 | 0 |
| 1739663820 | 4.611525 | 0 | 0.00 | 4.611525 | 4.611525 | 4.611525 | 0 |
| 1739577420 | 4.611525 | 0.01 | 0.30 | 4.597195 | 4.618155 | 4.5975149 | 0 |
| 1739491020 | 4.59777 | 0.01 | 0.13 | 4.592415 | 4.597825 | 4.568465 | 0 |
| 1739404620 | 4.59168 | -0.01 | -0.24 | 4.601985 | 4.6064 | 4.563255 | 0 |
| 1739318220 | 4.602815 | 0.02 | 0.40 | 4.58503 | 4.60462 | 4.58475 | 0 |
| 1739231820 | 4.584655 | 0 | 0.05 | 4.577605 | 4.59748 | 4.57735 | 0 |
| 1739145420 | 4.58223 | 0 | 0.00 | 4.58223 | 4.58223 | 4.58223 | 0 |
| 1739059020 | 4.58223 | 0 | 0.00 | 4.58223 | 4.58223 | 4.58223 | 0 |
| 1738972620 | 4.58223 | 0 | 0.10 | 4.577875 | 4.594025 | 4.57209 | 0 |
| 1738886220 | 4.57751 | 0 | 0.01 | 4.577115 | 4.582045 | 4.56211 | 0 |
| 1738799820 | 4.5768449 | 0.02 | 0.46 | 4.557375 | 4.58107 | 4.55366 | 0 |
| 1738713420 | 4.555925 | 0.01 | 0.26 | 4.545685 | 4.563595 | 4.523 | 0 |
| 1738627020 | 4.54426 | 0.02 | 0.54 | 4.51708 | 4.555585 | 4.490445 | 0 |
| 1738540620 | 4.519895 | -0.03 | -0.62 | 4.545085 | 4.55343 | 4.518525 | 0 |
| 1738454220 | 4.547955 | 0 | 0.00 | 4.547955 | 4.547955 | 4.547955 | 0 |
| 1738367820 | 4.547955 | 0.02 | 0.48 | 4.5271549 | 4.56141 | 4.531235 | 0 |
| 1738281420 | 4.52632 | -0.01 | -0.15 | 4.533065 | 4.536805 | 4.515275 | 0 |
| 1738195020 | 4.53311 | -0.02 | -0.38 | 4.549645 | 4.5366099 | 4.518135 | 0 |
| 1738108620 | 4.550555 | -0 | -0.07 | 4.55343 | 4.556485 | 4.538235 | 0 |
| 1738022220 | 4.553895 | -0.02 | -0.45 | 4.571035 | 4.575565 | 4.548735 | 0 |
| 1737935820 | 4.57442 | 0 | 0.00 | 4.57442 | 4.57442 | 4.57442 | 0 |
| 1737849420 | 4.57442 | 0 | 0.00 | 4.57442 | 4.57442 | 4.57442 | 0 |
| 1737763020 | 4.57442 | -0 | -0.03 | 4.5752499 | 4.585875 | 4.5685 | 0 |
| 1737676620 | 4.575855 | 0.01 | 0.17 | 4.568225 | 4.587385 | 4.55976 | 0 |
| 1737590220 | 4.5683049 | 0.01 | 0.20 | 4.56206 | 4.57434 | 4.55595 | 0 |
| 1737503820 | 4.55912 | -0 | -0.05 | 4.561695 | 4.56161 | 4.532075 | 0 |
| 1737417420 | 4.561605 | 0.02 | 0.38 | 4.54649 | 4.57726 | 4.53884 | 0 |
| 1737331020 | 4.544115 | -0 | -0.05 | 4.55732 | 4.55732 | 4.541405 | 0 |
| 1737244620 | 4.54642 | 0 | 0.00 | 4.54642 | 4.54642 | 4.54642 | 0 |
| 1737158220 | 4.54642 | -0.02 | -0.36 | 4.562155 | 4.567805 | 4.535105 | 0 |
| 1737071820 | 4.5628399 | -0.02 | -0.39 | 4.581405 | 4.57516 | 4.55195 | 0 |
| 1736985420 | 4.58091 | 0.03 | 0.74 | 4.548225 | 4.58334 | 4.5448449 | 0 |
| 1736899020 | 4.54714 | 0 | 0.07 | 4.5434 | 4.5605399 | 4.532295 | 0 |
| 1736812620 | 4.54388 | 0.01 | 0.29 | 4.53064 | 4.549645 | 4.51111 | 0 |
| 1736726220 | 4.5306 | 0.01 | 0.11 | 4.5279299 | 4.532965 | 4.52199 | 0 |
| 1736639820 | 4.52558 | 0 | 0.00 | 4.52558 | 4.52558 | 4.52558 | 0 |
| 1736553420 | 4.52558 | -0.03 | -0.62 | 4.55401 | 4.55788 | 4.519555 | 0 |
| 1736467020 | 4.5538999 | -0.01 | -0.32 | 4.56896 | 4.56384 | 4.54111 | 0 |
| 1736380620 | 4.568455 | -0.01 | -0.19 | 4.577935 | 4.581565 | 4.5533 | 0 |
| 1736294220 | 4.577115 | -0.01 | -0.14 | 4.58329 | 4.611155 | 4.572165 | 0 |
| 1736207820 | 4.583655 | 0 | 0.11 | 4.57901 | 4.611855 | 4.57812 | 0 |
| 1736121420 | 4.578835 | 0 | 0.10 | 4.57109 | 4.581435 | 4.56575 | 0 |
| 1736035020 | 4.574035 | 0 | 0.00 | 4.574035 | 4.574035 | 4.574035 | 0 |
| 1735948620 | 4.574035 | 0.02 | 0.49 | 4.55167 | 4.578775 | 4.555135 | 0 |
| 1735862220 | 4.551715 | 0.01 | 0.21 | 4.541695 | 4.56164 | 4.5427 | 0 |
| 1735775820 | 4.5420049 | -0.01 | -0.13 | 4.5416999 | 4.5420049 | 4.534455 | 0 |
| 1735689420 | 4.548015 | 0 | 0.00 | 4.548015 | 4.548015 | 4.548015 | 0 |
| 1735603020 | 4.548015 | 0 | 0.07 | 4.54527 | 4.56525 | 4.53911 | 0 |
| 1735516620 | 4.5450549 | 0.01 | 0.16 | 4.53884 | 4.551875 | 4.53372 | 0 |
| 1735430220 | 4.53762 | 0 | 0.00 | 4.53762 | 4.53762 | 4.53762 | 0 |
| 1735343760 | 4.53762 | -0.01 | -0.14 | 4.544245 | 4.54887 | 4.525615 | 0 |
| 1735257420 | 4.544185 | -0.01 | -0.32 | 4.559305 | 4.56414 | 4.539005 | 0 |
| 1735171020 | 4.55894 | 0 | 0.05 | 4.55657 | 4.5617 | 4.54872 | 0 |
| 1735084620 | 4.55657 | -0.01 | -0.15 | 4.56306 | 4.56489 | 4.546075 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
