Swiss Franc vs Offshore Renminbi (CHFCNH)
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 | 0.148556 | 1.83968681585 | 8.0750701 | 8.2588392 | 8.0701669 | 0 | 0 | FX |
| 4 | 0.194486 | 2.42225191711 | 8.0291401 | 8.2588392 | 7.9922823 | 0 | 0 | FX |
| 12 | 0.0635418 | 0.778690484852 | 8.1600843 | 8.2588392 | 7.9725528 | 0 | 0 | FX |
| 26 | -0.18962 | -2.25382685525 | 8.4132461 | 8.4427141 | 7.9725528 | 0 | 0 | FX |
| 52 | 0.0443761 | 0.542544854357 | 8.17925 | 8.4799256 | 7.9 | 0 | 0 | FX |
| 156 | 1.4135261 | 20.7563192905 | 6.8101 | 8.4799256 | 4.4121275 | 0 | 0 | FX |
| 260 | 0.8324261 | 11.2623944691 | 7.3912 | 38.8047 | 3.92875 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741478220 | 8.2236261 | 0 | 0.00 | 8.2236261 | 8.2236261 | 8.2236261 | 0 |
| 1741391820 | 8.2236261 | 0.02 | 0.27 | 8.2036415 | 8.2588392 | 8.2058651 | 0 |
| 1741305420 | 8.2012985 | 0.08 | 0.95 | 8.1242962 | 8.2083255 | 8.1227761 | 0 |
| 1741219020 | 8.1241574 | -0.03 | -0.38 | 8.1550977 | 8.2018518 | 8.113466 | 0 |
| 1741132620 | 8.1553194 | 0.01 | 0.15 | 8.1444382 | 8.1845082 | 8.1266547 | 0 |
| 1741046220 | 8.1432211 | 0.07 | 0.83 | 8.0745854 | 8.1505116 | 8.0855271 | 0 |
| 1740959820 | 8.0764949 | 0 | 0.02 | 8.0750701 | 8.0910481 | 8.0701669 | 0 |
| 1740873420 | 8.0750701 | 0 | 0.00 | 8.0750701 | 8.0750701 | 8.0750701 | 0 |
| 1740787020 | 8.0750701 | -0.04 | -0.47 | 8.1117425 | 8.1230499 | 8.0684001 | 0 |
| 1740700620 | 8.1132291 | -0.01 | -0.10 | 8.1202336 | 8.1264565 | 8.0924696 | 0 |
| 1740614220 | 8.121638 | -0 | -0.05 | 8.1274183 | 8.1324221 | 8.1027778 | 0 |
| 1740527820 | 8.1259867 | 0.04 | 0.50 | 8.0880545 | 8.1340669 | 8.0868093 | 0 |
| 1740441420 | 8.0855356 | 0.01 | 0.16 | 8.0735436 | 8.0923097 | 8.0593747 | 0 |
| 1740355020 | 8.0723734 | -0.01 | -0.07 | 8.0778634 | 8.0932405 | 8.067953 | 0 |
| 1740268620 | 8.0778634 | -0 | -0.01 | 8.0789898 | 8.0789898 | 8.0778634 | 0 |
| 1740182220 | 8.0789898 | 0.02 | 0.19 | 8.0611553 | 8.0886572 | 8.0515525 | 0 |
| 1740095820 | 8.0639888 | 0.01 | 0.13 | 8.0536606 | 8.0639888 | 8.0343741 | 0 |
| 1740009420 | 8.0535188 | 0 | 0.04 | 8.0518596 | 8.0770266 | 8.0483033 | 0 |
| 1739923020 | 8.0499727 | -0.01 | -0.18 | 8.0665875 | 8.0912329 | 8.0475393 | 0 |
| 1739836620 | 8.064577 | -0.01 | -0.14 | 8.0662507 | 8.0710623 | 8.0482132 | 0 |
| 1739750220 | 8.075563 | 0 | 0.00 | 8.075563 | 8.075563 | 8.075563 | 0 |
| 1739663820 | 8.075563 | 0 | 0.00 | 8.075563 | 8.075563 | 8.075563 | 0 |
| 1739577420 | 8.075563 | 0.02 | 0.22 | 8.0569293 | 8.0823061 | 8.0315097 | 0 |
| 1739491020 | 8.0574785 | 0.06 | 0.69 | 8.0016092 | 8.0686722 | 7.9922823 | 0 |
| 1739404620 | 8.0023099 | -0 | -0.03 | 8.0038109 | 8.033283 | 7.9980928 | 0 |
| 1739318220 | 8.0046 | -0.02 | -0.23 | 8.0238441 | 8.0211441 | 7.9986654 | 0 |
| 1739231820 | 8.0229313 | -0.01 | -0.08 | 8.0291401 | 8.0517 | 8.0178865 | 0 |
| 1739145420 | 8.029042 | 0 | 0.00 | 8.029042 | 8.029042 | 8.029042 | 0 |
| 1739059020 | 8.029042 | 0 | 0.00 | 8.029042 | 8.029042 | 8.029042 | 0 |
| 1738972620 | 8.029042 | -0.02 | -0.27 | 8.050825 | 8.0505745 | 8.0200353 | 0 |
| 1738886220 | 8.0505189 | -0.03 | -0.36 | 8.0785335 | 8.0739842 | 8.0452027 | 0 |
| 1738799820 | 8.079743 | 0.03 | 0.36 | 8.0512656 | 8.0851664 | 8.039009 | 0 |
| 1738713420 | 8.0504775 | 0.03 | 0.41 | 8.018761 | 8.0552673 | 8.0028664 | 0 |
| 1738627020 | 8.0173548 | -0.02 | -0.26 | 8.0354781 | 8.0483584 | 7.9879784 | 0 |
| 1738540620 | 8.0379793 | 0 | 0.01 | 8.0314713 | 8.0690107 | 7.9725528 | 0 |
| 1738454220 | 8.0374076 | 0 | 0.00 | 8.0374076 | 8.0374076 | 8.0374076 | 0 |
| 1738367820 | 8.0374076 | 0.03 | 0.34 | 8.0103455 | 8.0461235 | 8.0071432 | 0 |
| 1738281420 | 8.0101897 | -0 | -0.06 | 8.0164182 | 8.0230476 | 7.9976458 | 0 |
| 1738195020 | 8.0150165 | -0.03 | -0.40 | 8.0481849 | 8.0413275 | 7.9981965 | 0 |
| 1738108620 | 8.0474326 | 0.01 | 0.07 | 8.0440924 | 8.0515324 | 8.022753 | 0 |
| 1738022220 | 8.0416146 | 0.04 | 0.52 | 8.0091087 | 8.0874767 | 8.011649 | 0 |
| 1737935820 | 7.9997214 | 0 | 0.00 | 7.9997214 | 7.9997214 | 7.9997214 | 0 |
| 1737849420 | 7.9997214 | 0 | 0.00 | 7.9997214 | 7.9997214 | 7.9997214 | 0 |
| 1737763020 | 7.9997214 | -0.03 | -0.31 | 8.0262152 | 8.0204697 | 7.9922664 | 0 |
| 1737676620 | 8.024979 | -0.01 | -0.12 | 8.0336503 | 8.0444448 | 8.0158137 | 0 |
| 1737590220 | 8.0343796 | 0 | 0.05 | 8.0334567 | 8.0472532 | 8.0206528 | 0 |
| 1737503820 | 8.0303875 | 0.02 | 0.20 | 8.0145915 | 8.0327442 | 7.9985949 | 0 |
| 1737417420 | 8.0141142 | -0 | -0.06 | 8.0206576 | 8.0384177 | 7.9988214 | 0 |
| 1737331020 | 8.018799 | -0 | -0.04 | 8.0220997 | 8.0364232 | 8.0118364 | 0 |
| 1737244620 | 8.0220997 | -0 | -0.06 | 8.0268867 | 8.0283626 | 8.0220997 | 0 |
| 1737158220 | 8.0268867 | -0.04 | -0.45 | 8.0634085 | 8.0758952 | 8.0127145 | 0 |
| 1737071820 | 8.063319 | 0.01 | 0.11 | 8.0553436 | 8.0714109 | 8.043214 | 0 |
| 1736985420 | 8.0541132 | 0 | 0.06 | 8.0499148 | 8.0743359 | 8.0398569 | 0 |
| 1736899020 | 8.0495767 | 0.04 | 0.45 | 8.0122602 | 8.0515793 | 8.0115736 | 0 |
| 1736812620 | 8.013819 | -0.02 | -0.20 | 8.0289242 | 8.033847 | 7.9908585 | 0 |
| 1736726220 | 8.029581 | -0 | -0.05 | 8.0337641 | 8.0388575 | 8.0230773 | 0 |
| 1736639820 | 8.0337641 | 0 | 0.00 | 8.0337641 | 8.0341678 | 8.0337641 | 0 |
| 1736553420 | 8.0337641 | -0.03 | -0.39 | 8.0665957 | 8.0601362 | 8.0095954 | 0 |
| 1736467020 | 8.0655357 | -0.01 | -0.10 | 8.0735094 | 8.0768013 | 8.0572296 | 0 |
| 1736380620 | 8.0732334 | 0 | 0.01 | 8.0723462 | 8.0834089 | 8.0576277 | 0 |
| 1736294220 | 8.0726923 | -0.04 | -0.55 | 8.1181339 | 8.1299539 | 8.0667989 | 0 |
| 1736207820 | 8.116979 | 0.02 | 0.27 | 8.093359 | 8.1305732 | 8.0833154 | 0 |
| 1736121420 | 8.0950836 | -0 | -0.05 | 8.0987774 | 8.1038876 | 8.0825288 | 0 |
| 1736035020 | 8.0987774 | 0 | 0.00 | 8.0987774 | 8.0992768 | 8.0987774 | 0 |
| 1735948620 | 8.0987774 | 0.05 | 0.62 | 8.0475454 | 8.1022906 | 8.0411223 | 0 |
| 1735862220 | 8.0485288 | -0.03 | -0.37 | 8.0780755 | 8.1043717 | 8.0374223 | 0 |
| 1735775820 | 8.0784912 | -0.02 | -0.22 | 8.0947918 | 8.0996028 | 8.078084 | 0 |
| 1735689420 | 8.0959682 | 0 | 0.00 | 8.0959682 | 8.0959682 | 8.0959682 | 0 |
| 1735603020 | 8.0959682 | -0 | -0.01 | 8.0956457 | 8.1205798 | 8.0651717 | 0 |
| 1735516620 | 8.0965971 | 0 | 0.05 | 8.0925133 | 8.1048954 | 8.0885783 | 0 |
| 1735430220 | 8.0925133 | 0 | 0.00 | 8.0925133 | 8.0945778 | 8.0923249 | 0 |
| 1735343760 | 8.0925133 | -0.03 | -0.38 | 8.123246 | 8.1234886 | 8.0838783 | 0 |
| 1735257420 | 8.1236414 | 0.01 | 0.06 | 8.1187892 | 8.1282964 | 8.1066324 | 0 |
| 1735171020 | 8.1184504 | 0 | 0.05 | 8.1106032 | 8.2441587 | 8.0133952 | 0 |
| 1735084620 | 8.1142067 | -0.02 | -0.24 | 8.1334398 | 8.1325904 | 8.1042512 | 0 |
| 1734998220 | 8.1334802 | -0.03 | -0.36 | 8.162908 | 8.1800933 | 8.1188337 | 0 |
| 1734911820 | 8.1626824 | 0.01 | 0.07 | 8.1569825 | 8.17272 | 8.1507472 | 0 |
| 1734825420 | 8.1569825 | -0 | -0.05 | 8.1609778 | 8.1609778 | 8.1569825 | 0 |
| 1734739020 | 8.1609778 | 0.03 | 0.37 | 8.1336581 | 8.1816177 | 8.1315407 | 0 |
| 1734652620 | 8.1310947 | 0.01 | 0.10 | 8.1232635 | 8.1676877 | 8.119012 | 0 |
| 1734566220 | 8.1231133 | -0.04 | -0.51 | 8.1670597 | 8.1808425 | 8.117227 | 0 |
| 1734479820 | 8.1645976 | 0.01 | 0.14 | 8.1535914 | 8.1737805 | 8.123855 | 0 |
| 1734393420 | 8.1533845 | -0.01 | -0.08 | 8.1600843 | 8.1883224 | 8.1474017 | 0 |
| 1734307020 | 8.1598513 | 0.01 | 0.06 | 8.1577664 | 8.1626508 | 8.1421949 | 0 |
| 1734220620 | 8.1547205 | 0 | 0.00 | 8.1547205 | 8.1547205 | 8.1547205 | 0 |
| 1734134220 | 8.1547205 | -0 | -0.02 | 8.1562728 | 8.1689005 | 8.1415589 | 0 |
| 1734047820 | 8.1560209 | -0.07 | -0.89 | 8.2310056 | 8.2375927 | 8.1507622 | 0 |
| 1733961420 | 8.2292152 | 0.01 | 0.10 | 8.222154 | 8.2482178 | 8.2042103 | 0 |
| 1733875020 | 8.2206331 | -0.05 | -0.64 | 8.2714952 | 8.2663157 | 8.2169443 | 0 |
| 1733788620 | 8.2733677 | 0.03 | 0.35 | 8.2814765 | 8.2883223 | 8.2641253 | 0 |
| 1733702220 | 8.2443785 | 0 | 0.00 | 8.2443785 | 8.2443785 | 8.2443785 | 0 |
| 1733615820 | 8.2443785 | 0 | 0.00 | 8.2443785 | 8.2443785 | 8.2443785 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
