Swiss Franc vs Offshore Renminbi (CHFCNH)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0795979 | 0.980116675872 | 8.1212678 | 8.2396713 | 8.1171544 | 0 | 0 | FX |
| 4 | 0.0487108 | 0.597520540244 | 8.1521549 | 8.2396713 | 7.9675435 | 0 | 0 | FX |
| 12 | 0.2346157 | 2.94512097913 | 7.96625 | 8.2470679 | 7.9 | 0 | 0 | FX |
| 26 | -0.2232343 | -2.64994836244 | 8.4241 | 8.4241 | 7.9 | 0 | 0 | FX |
| 52 | -0.1008343 | -1.21462230627 | 8.3017 | 8.4726 | 7.9 | 0 | 0 | FX |
| 156 | 1.1652657 | 16.5624211155 | 7.0356 | 8.4726 | 3.92875 | 0 | 0 | FX |
| 260 | 1.1965657 | 17.0833016861 | 7.0043 | 38.8047 | 3.92875 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 8.1808684 | 0 | 0.00 | 8.1808684 | 8.1808684 | 8.1808684 | 0 |
| 1721519820 | 8.1808684 | 0 | 0.00 | 8.1808684 | 8.1808684 | 8.1808684 | 0 |
| 1721433420 | 8.1808684 | -0.02 | -0.25 | 8.2009307 | 8.2033048 | 8.1508949 | 0 |
| 1721347020 | 8.2017277 | -0.03 | -0.42 | 8.2369098 | 8.2341376 | 8.196723 | 0 |
| 1721260620 | 8.2361249 | 0.08 | 0.93 | 8.1588279 | 8.2396713 | 8.1468299 | 0 |
| 1721174220 | 8.1605287 | 0.04 | 0.48 | 8.1220062 | 8.1616215 | 8.1197731 | 0 |
| 1721087820 | 8.1215724 | 0 | 0.01 | 8.1212678 | 8.1406885 | 8.1171544 | 0 |
| 1721001420 | 8.1208138 | -0.02 | -0.26 | 7.9675435 | 8.1253559 | 7.9675435 | 0 |
| 1720915020 | 8.1416169 | 0.01 | 0.15 | 8.129564 | 8.1416169 | 8.129564 | 0 |
| 1720828620 | 8.129564 | 0.03 | 0.32 | 8.104468 | 8.135101 | 8.1121684 | 0 |
| 1720742220 | 8.1035938 | -0 | -0.05 | 8.1081028 | 8.143496 | 8.0971963 | 0 |
| 1720655820 | 8.1076115 | -0.01 | -0.17 | 8.1218888 | 8.1347951 | 8.1010003 | 0 |
| 1720569420 | 8.121647 | 0.01 | 0.08 | 8.1152218 | 8.127139 | 8.1104933 | 0 |
| 1720483020 | 8.1154527 | -0.03 | -0.37 | 8.1430151 | 8.1485079 | 8.1131407 | 0 |
| 1720396620 | 8.1455255 | 0.01 | 0.16 | 8.1325068 | 8.1507643 | 8.1252795 | 0 |
| 1720310220 | 8.1325068 | -0 | -0.05 | 8.1369242 | 8.1410871 | 8.1325068 | 0 |
| 1720223820 | 8.1369242 | 0.03 | 0.43 | 8.101725 | 8.1430457 | 8.098121 | 0 |
| 1720137420 | 8.102131 | -0 | -0.05 | 8.1054677 | 8.1129786 | 8.0783504 | 0 |
| 1720051020 | 8.1060193 | 0.02 | 0.25 | 8.085965 | 8.1161867 | 8.0737736 | 0 |
| 1719964620 | 8.0856422 | -0 | -0.03 | 8.0871455 | 8.089687 | 8.0738776 | 0 |
| 1719878220 | 8.0881314 | -0.02 | -0.24 | 8.1059256 | 8.1228843 | 8.0769158 | 0 |
| 1719791820 | 8.1076498 | 0.03 | 0.34 | 8.0805138 | 8.1367092 | 8.0761988 | 0 |
| 1719705420 | 8.0805138 | 0 | 0.00 | 8.0805138 | 8.0805138 | 8.0805138 | 0 |
| 1719619020 | 8.0805138 | -0.05 | -0.59 | 8.1278279 | 8.128046 | 8.0805138 | 0 |
| 1719532620 | 8.1285167 | -0.01 | -0.09 | 8.1367142 | 8.1461517 | 8.1233601 | 0 |
| 1719446220 | 8.1356836 | -0 | -0.06 | 8.1410382 | 8.157431 | 8.1272265 | 0 |
| 1719359820 | 8.1406582 | -0.01 | -0.17 | 8.1566185 | 8.1688773 | 8.1399434 | 0 |
| 1719273420 | 8.1545767 | 0 | 0.05 | 8.1521549 | 8.1617427 | 8.1446324 | 0 |
| 1719187020 | 8.1508387 | -0.01 | -0.07 | 8.1562813 | 8.1614764 | 8.1474354 | 0 |
| 1719100620 | 8.1562813 | -0 | -0.01 | 8.1569079 | 8.1569079 | 8.1562813 | 0 |
| 1719014220 | 8.1569079 | -0.02 | -0.27 | 8.1786383 | 8.1829444 | 8.1496482 | 0 |
| 1718927820 | 8.1793186 | -0.05 | -0.62 | 8.231392 | 8.2470679 | 8.16365 | 0 |
| 1718841420 | 8.2306683 | 0.01 | 0.07 | 8.223972 | 8.2387962 | 8.2092383 | 0 |
| 1718755020 | 8.2245451 | 0.04 | 0.51 | 8.183063 | 8.2368051 | 8.1704531 | 0 |
| 1718668620 | 8.1831383 | 0.03 | 0.39 | 8.1619826 | 8.1835644 | 8.1392649 | 0 |
| 1718582220 | 8.1512581 | 0 | 0.00 | 8.1512581 | 8.1512581 | 8.1512581 | 0 |
| 1718495820 | 8.1512581 | 0 | 0.00 | 8.1512581 | 8.1512581 | 8.1512581 | 0 |
| 1718409420 | 8.1512581 | 0.02 | 0.23 | 8.1321037 | 8.1750872 | 8.1251903 | 0 |
| 1718323020 | 8.1328896 | 0.01 | 0.15 | 8.1228151 | 8.1396488 | 8.1049741 | 0 |
| 1718236620 | 8.1208037 | 0.02 | 0.25 | 8.0994331 | 8.1581417 | 8.0946106 | 0 |
| 1718150220 | 8.1006527 | -0 | -0.04 | 8.104468 | 8.1124961 | 8.087802 | 0 |
| 1718063820 | 8.1041341 | -0 | -0.02 | 8.1076 | 8.1268499 | 8.0906271 | 0 |
| 1717977420 | 8.1058239 | 0.04 | 0.51 | 8.0644338 | 8.1146808 | 8.0644338 | 0 |
| 1717891020 | 8.0644338 | -0.03 | -0.39 | 8.0957092 | 8.0957092 | 8.0644338 | 0 |
| 1717804620 | 8.0957092 | -0.06 | -0.78 | 8.1591597 | 8.1626833 | 8.0940209 | 0 |
| 1717718220 | 8.1597338 | 0.03 | 0.38 | 8.129474 | 8.16474 | 8.1315604 | 0 |
| 1717631820 | 8.1292239 | 0.2 | 2.48 | 8.14545 | 8.14545 | 8.1100227 | 0 |
| 1717545420 | 7.93245 | 0 | 0.00 | 7.93245 | 7.93245 | 7.93245 | 0 |
| 1717459020 | 7.93245 | 0 | 0.00 | 7.93245 | 7.93245 | 7.93245 | 0 |
| 1717372620 | 7.93245 | 0 | 0.00 | 7.93245 | 7.93245 | 7.93245 | 0 |
| 1717286220 | 7.93245 | 0 | 0.00 | 7.93245 | 7.93245 | 7.93245 | 0 |
| 1717199820 | 7.93245 | 0 | 0.00 | 7.93245 | 7.93245 | 7.93245 | 0 |
| 1717113420 | 7.93245 | 0 | 0.00 | 7.93245 | 7.93245 | 7.93245 | 0 |
| 1717027020 | 7.93245 | 0 | 0.00 | 7.93245 | 7.93245 | 7.93245 | 0 |
| 1716940620 | 7.93245 | 0 | 0.00 | 7.93245 | 7.93245 | 7.93245 | 0 |
| 1716854220 | 7.93245 | 0 | 0.00 | 7.93245 | 7.93245 | 7.93245 | 0 |
| 1716767820 | 7.93245 | 0 | 0.00 | 7.93245 | 7.93245 | 7.93245 | 0 |
| 1716681420 | 7.93245 | 0 | 0.00 | 7.93245 | 7.93245 | 7.93245 | 0 |
| 1716595020 | 7.93245 | 0 | 0.00 | 7.93245 | 7.93245 | 7.93245 | 0 |
| 1716508620 | 7.93245 | -0.03 | -0.32 | 7.94535 | 7.93245 | 7.93245 | 0 |
| 1716422220 | 7.95825 | 0 | 0.00 | 7.95825 | 7.95825 | 7.95825 | 0 |
| 1716335820 | 7.95825 | -0.06 | -0.70 | 7.98635 | 8.0142 | 7.95825 | 0 |
| 1716249420 | 8.0142 | 0 | 0.00 | 8.0142 | 8.0142 | 8.0142 | 0 |
| 1716163020 | 8.0142 | 0 | 0.00 | 8.0142 | 8.0142 | 8.0142 | 0 |
| 1716076620 | 8.0142 | 0 | 0.00 | 8.0142 | 8.0142 | 8.0142 | 0 |
| 1715990220 | 8.0142 | 0 | 0.00 | 8.0142 | 8.0142 | 8.0142 | 0 |
| 1715903820 | 8.0142 | 0.05 | 0.65 | 8.0142 | 8.0142 | 8.0142 | 0 |
| 1715817420 | 7.96225 | 0 | 0.00 | 7.96225 | 7.96225 | 7.96225 | 0 |
| 1715731020 | 7.96225 | 0 | 0.00 | 7.96225 | 7.96225 | 7.96225 | 0 |
| 1715644620 | 7.96225 | 0 | 0.00 | 7.96225 | 7.96225 | 7.96225 | 0 |
| 1715558220 | 7.96225 | 0 | 0.00 | 7.96225 | 7.96225 | 7.96225 | 0 |
| 1715471820 | 7.96225 | 0 | 0.00 | 7.96225 | 7.96225 | 7.96225 | 0 |
| 1715385420 | 7.96225 | 0 | 0.00 | 7.96225 | 7.96225 | 7.96225 | 0 |
| 1715299020 | 7.96225 | 0 | 0.00 | 7.96225 | 7.96225 | 7.96225 | 0 |
| 1715212620 | 7.96225 | 0.06 | 0.79 | 7.96225 | 7.96225 | 7.9 | 0 |
| 1715126220 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1715039820 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1714953420 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1714867020 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1714780620 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1714694220 | 7.9 | -0.07 | -0.83 | 7.933 | 7.9 | 7.9 | 0 |
| 1714607820 | 7.96625 | 0 | 0.00 | 7.96625 | 7.96625 | 7.96625 | 0 |
| 1714521420 | 7.96625 | 0 | 0.00 | 7.96625 | 7.96625 | 7.96625 | 0 |
| 1714435020 | 7.96625 | 0 | 0.00 | 7.96625 | 7.96625 | 7.96625 | 0 |
| 1714348620 | 7.96625 | 0 | 0.00 | 7.96625 | 7.96625 | 7.96625 | 0 |
| 1714262220 | 7.96625 | 0 | 0.00 | 7.96625 | 7.96625 | 7.96625 | 0 |
| 1714175820 | 7.96625 | 0 | 0.00 | 7.96625 | 7.96625 | 7.96625 | 0 |
| 1714089420 | 7.96625 | 0 | 0.00 | 7.96625 | 7.96625 | 7.96625 | 0 |
| 1714003020 | 7.96625 | 0 | 0.00 | 7.96625 | 7.96625 | 7.96625 | 0 |
| 1713916620 | 7.96625 | 0 | 0.00 | 7.96625 | 7.96625 | 7.96625 | 0 |
| 1713830220 | 7.96625 | 0 | 0.00 | 7.96625 | 7.96625 | 7.96625 | 0 |
| 1713743820 | 7.96625 | 0 | 0.00 | 7.96625 | 7.96625 | 7.96625 | 0 |
| 1713657420 | 7.96625 | 0 | 0.00 | 7.96625 | 7.96625 | 7.96625 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
