Swiss Franc vs Chinese Yuan Renminbi (CHFCNY)
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 | -0.0590326 | -0.703010983828 | 8.3971092 | 8.437029 | 8.2791681 | 0 | 0 | FX |
| 4 | -0.0658283 | -0.783306103333 | 8.4039049 | 8.4725285 | 8.2791681 | 0 | 0 | FX |
| 12 | 0.2917993 | 3.62651309569 | 8.0462773 | 8.4725285 | 7.9258934 | 0 | 0 | FX |
| 26 | 0.4512341 | 5.72135300027 | 7.8868425 | 8.4725285 | 7.6956198 | 0 | 0 | FX |
| 52 | 0.4287779 | 5.42118734244 | 7.9092987 | 8.4781751 | 7.6956198 | 0 | 0 | FX |
| 156 | 1.3513842 | 19.3422598653 | 6.9866924 | 8.4781751 | 6.6817233 | 0 | 0 | FX |
| 260 | 1.1467766 | 15.9467217332 | 7.1913 | 8.4781751 | 6.6817233 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727135820 | 8.3232621 | 0.03 | 0.36 | 8.2844622 | 8.3378553 | 8.2791681 | 0 |
| 1727049420 | 8.2930194 | 0 | 0.00 | 8.2930194 | 8.2930194 | 8.2930194 | 0 |
| 1726963020 | 8.2930194 | 0 | 0.00 | 8.2930194 | 8.2930194 | 8.2930194 | 0 |
| 1726876620 | 8.2930194 | -0.04 | -0.51 | 8.3359378 | 8.3353838 | 8.2819233 | 0 |
| 1726790220 | 8.3357903 | -0.02 | -0.26 | 8.3544692 | 8.3674374 | 8.3109204 | 0 |
| 1726703820 | 8.3577228 | -0.02 | -0.28 | 8.3813147 | 8.437029 | 8.3525478 | 0 |
| 1726617420 | 8.3808882 | -0.02 | -0.21 | 8.3971091 | 8.413474 | 8.3679367 | 0 |
| 1726531020 | 8.3986502 | 0.03 | 0.40 | 8.3652122 | 8.4089548 | 8.3797991 | 0 |
| 1726444620 | 8.3651136 | 0.01 | 0.14 | 8.3535128 | 8.3797991 | 8.3535128 | 0 |
| 1726358220 | 8.3531945 | 0 | 0.00 | 8.3531945 | 8.3531945 | 8.3531945 | 0 |
| 1726271820 | 8.3531945 | -0.02 | -0.26 | 8.3757354 | 8.4107986 | 8.3521723 | 0 |
| 1726185420 | 8.374947 | 0.03 | 0.30 | 8.3501612 | 8.3758833 | 8.3282237 | 0 |
| 1726099020 | 8.3498481 | -0.06 | -0.71 | 8.412225 | 8.4403942 | 8.3469136 | 0 |
| 1726012620 | 8.4095739 | 0.03 | 0.41 | 8.3754385 | 8.4196088 | 8.3814178 | 0 |
| 1725926220 | 8.3755371 | -0.02 | -0.29 | 8.3971807 | 8.4083707 | 8.3739846 | 0 |
| 1725839820 | 8.3996682 | -0.01 | -0.12 | 8.4097832 | 8.4121276 | 8.3822868 | 0 |
| 1725753420 | 8.4101034 | 0 | 0.00 | 8.4101034 | 8.4101034 | 8.4101034 | 0 |
| 1725667020 | 8.4101034 | 0.01 | 0.07 | 8.4048421 | 8.450931 | 8.3679465 | 0 |
| 1725580620 | 8.4045433 | -0 | -0.03 | 8.4076831 | 8.4119739 | 8.3539964 | 0 |
| 1725494220 | 8.4069379 | 0.03 | 0.34 | 8.3779698 | 8.4118593 | 8.3554825 | 0 |
| 1725407820 | 8.3788076 | 0.02 | 0.23 | 8.3587978 | 8.4003324 | 8.3347046 | 0 |
| 1725321420 | 8.3597796 | 0.02 | 0.26 | 8.3376629 | 8.3777253 | 8.3327085 | 0 |
| 1725235020 | 8.3378589 | -0.01 | -0.08 | 8.3447674 | 8.3556367 | 8.3353114 | 0 |
| 1725148620 | 8.3447674 | 0 | 0.00 | 8.3444496 | 8.3447674 | 8.3444496 | 0 |
| 1725062220 | 8.3444496 | -0.03 | -0.38 | 8.3785427 | 8.368806 | 8.3288286 | 0 |
| 1724975820 | 8.3765647 | -0.09 | -1.03 | 8.4636582 | 8.4685821 | 8.3584128 | 0 |
| 1724889420 | 8.4635073 | -0 | -0.00 | 8.4649477 | 8.4718779 | 8.4378587 | 0 |
| 1724803020 | 8.4637911 | 0.06 | 0.71 | 8.4039049 | 8.4725284 | 8.3987266 | 0 |
| 1724716620 | 8.4043017 | -0 | -0.05 | 8.4085678 | 8.4189426 | 8.3950777 | 0 |
| 1724630220 | 8.4088654 | 0.01 | 0.07 | 8.4032108 | 8.4106433 | 8.3949322 | 0 |
| 1724543820 | 8.4032108 | 0 | 0.04 | 8.3997141 | 8.4032108 | 8.3997141 | 0 |
| 1724457420 | 8.3997141 | 0.01 | 0.13 | 8.3875966 | 8.4160777 | 8.3561643 | 0 |
| 1724371020 | 8.3888539 | 0.01 | 0.11 | 8.3811269 | 8.4057237 | 8.3678133 | 0 |
| 1724284620 | 8.3796991 | 0.02 | 0.28 | 8.3571081 | 8.3977894 | 8.3345794 | 0 |
| 1724198220 | 8.3562269 | 0.06 | 0.77 | 8.2956416 | 8.3691692 | 8.2933333 | 0 |
| 1724111820 | 8.2923718 | 0.03 | 0.41 | 8.2575574 | 8.2982406 | 8.2378404 | 0 |
| 1724025420 | 8.2583188 | -0.01 | -0.18 | 8.2729863 | 8.2822795 | 8.2489062 | 0 |
| 1723939020 | 8.2729863 | 0 | 0.00 | 8.2729863 | 8.2729863 | 8.2729863 | 0 |
| 1723852620 | 8.2729863 | 0.05 | 0.62 | 8.2212455 | 8.2784517 | 8.225129 | 0 |
| 1723766220 | 8.2219993 | -0.03 | -0.36 | 8.251416 | 8.2736525 | 8.1736028 | 0 |
| 1723679820 | 8.2518929 | -0.02 | -0.20 | 8.270548 | 8.301924 | 8.2342544 | 0 |
| 1723593420 | 8.2687317 | -0.03 | -0.32 | 8.2946538 | 8.2936012 | 8.2380258 | 0 |
| 1723507020 | 8.295373 | 0.01 | 0.14 | 8.2849381 | 8.2994031 | 8.241311 | 0 |
| 1723420620 | 8.2839805 | 0.01 | 0.16 | 8.2711393 | 8.2938317 | 8.2695185 | 0 |
| 1723334220 | 8.2711393 | 0.02 | 0.20 | 8.2546068 | 8.2711393 | 8.2546068 | 0 |
| 1723247820 | 8.2546068 | -0.02 | -0.26 | 8.2765383 | 8.3007663 | 8.2546068 | 0 |
| 1723161420 | 8.2759774 | -0.08 | -0.97 | 8.3511742 | 8.378432 | 8.2751023 | 0 |
| 1723075020 | 8.3573943 | -0.03 | -0.42 | 8.3938425 | 8.4011464 | 8.2905795 | 0 |
| 1722988620 | 8.3923168 | 0.06 | 0.70 | 8.3303502 | 8.4100683 | 8.3396435 | 0 |
| 1722902220 | 8.3337624 | -0.03 | -0.33 | 8.3597463 | 8.4369163 | 8.3282361 | 0 |
| 1722815820 | 8.361211 | 0.02 | 0.21 | 8.3432791 | 8.3630669 | 8.3303177 | 0 |
| 1722729420 | 8.3432791 | 0 | 0.00 | 8.3432791 | 8.3432791 | 8.3432791 | 0 |
| 1722643020 | 8.3432791 | 0.04 | 0.54 | 8.2979552 | 8.3497976 | 8.2580201 | 0 |
| 1722556620 | 8.2983074 | 0.08 | 0.96 | 8.2201218 | 8.3017613 | 8.2407043 | 0 |
| 1722470220 | 8.2194058 | -0 | -0.02 | 8.2222549 | 8.2312766 | 8.1872412 | 0 |
| 1722383820 | 8.2207636 | 0.03 | 0.33 | 8.1920001 | 8.2227336 | 8.1779632 | 0 |
| 1722297420 | 8.1938495 | -0.01 | -0.13 | 8.19917 | 8.221278 | 8.1845748 | 0 |
| 1722124800 | 8.2049201 | 0 | 0.00 | 8.2049201 | 8.2049201 | 8.2049201 | 0 |
| 1722124620 | 8.2049201 | 0 | 0.00 | 8.2049201 | 8.2049201 | 8.2049201 | 0 |
| 1722038220 | 8.2049201 | -0.01 | -0.07 | 8.2109948 | 8.2286816 | 8.2004772 | 0 |
| 1721951820 | 8.2104151 | 0 | 0.05 | 8.2047892 | 8.2368453 | 8.1913262 | 0 |
| 1721865420 | 8.206035 | 0.05 | 0.56 | 8.1605114 | 8.2350011 | 8.1583314 | 0 |
| 1721779020 | 8.160603 | -0.02 | -0.19 | 8.1763254 | 8.1840683 | 8.1515015 | 0 |
| 1721692620 | 8.1759578 | -0.01 | -0.15 | 8.1859229 | 8.1985119 | 8.1686137 | 0 |
| 1721606220 | 8.1878589 | 0.01 | 0.10 | 8.179304 | 8.1924723 | 8.1741417 | 0 |
| 1721519820 | 8.179304 | 0 | 0.00 | 8.179304 | 8.179304 | 8.179304 | 0 |
| 1721433420 | 8.179304 | -0 | -0.02 | 8.1792474 | 8.1871852 | 8.1671722 | 0 |
| 1721347020 | 8.1812291 | -0.05 | -0.57 | 8.2292268 | 8.2204483 | 8.1762585 | 0 |
| 1721260620 | 8.2280145 | 0.24 | 2.96 | 7.9903963 | 8.2317059 | 8.1285091 | 0 |
| 1721174220 | 7.991358 | -0.12 | -1.43 | 8.1060047 | 8.1272523 | 7.9857973 | 0 |
| 1721087820 | 8.1070004 | 0.02 | 0.30 | 8.0811413 | 8.1302605 | 8.0827209 | 0 |
| 1721001420 | 8.0829431 | -0.02 | -0.20 | 7.9258934 | 8.0839344 | 7.9258934 | 0 |
| 1720915020 | 8.0990568 | 0 | 0.00 | 8.0990568 | 8.0990568 | 8.0990568 | 0 |
| 1720828620 | 8.0990568 | 0 | 0.03 | 8.0964973 | 8.1177458 | 8.0909907 | 0 |
| 1720742220 | 8.0966807 | 0.01 | 0.08 | 8.0910809 | 8.1372719 | 8.0811291 | 0 |
| 1720655820 | 8.0901812 | -0.01 | -0.15 | 8.1032869 | 8.1166889 | 8.0827593 | 0 |
| 1720569420 | 8.1026548 | 0.01 | 0.09 | 8.0955457 | 8.1074964 | 8.0901101 | 0 |
| 1720483020 | 8.095726 | -0.03 | -0.31 | 8.1188428 | 8.1271101 | 8.0930854 | 0 |
| 1720396620 | 8.1207476 | 0.02 | 0.21 | 8.1038538 | 8.1270125 | 8.1007466 | 0 |
| 1720310220 | 8.1038538 | -0.01 | -0.11 | 8.1124037 | 8.1124037 | 8.1038538 | 0 |
| 1720223820 | 8.1124037 | 0.04 | 0.50 | 8.0717558 | 8.118396 | 8.0727555 | 0 |
| 1720137420 | 8.0718455 | 0 | 0.02 | 8.0695327 | 8.0848532 | 8.0459185 | 0 |
| 1720051020 | 8.0701598 | 0.03 | 0.31 | 8.0453474 | 8.0883097 | 8.0360181 | 0 |
| 1719964620 | 8.0450129 | -0 | -0.02 | 8.0462773 | 8.0505978 | 8.0346961 | 0 |
| 1719878220 | 8.0468334 | -0.02 | -0.31 | 8.0696494 | 8.0887033 | 8.0360657 | 0 |
| 1719791820 | 8.0716213 | 0.03 | 0.32 | 8.0458711 | 8.1035904 | 8.0433267 | 0 |
| 1719705420 | 8.0458711 | 0 | 0.00 | 8.0458711 | 8.0458711 | 8.0458711 | 0 |
| 1719619020 | 8.0458711 | -0.04 | -0.51 | 8.0881796 | 8.092873 | 8.0458711 | 0 |
| 1719532620 | 8.0874596 | -0.01 | -0.13 | 8.0977594 | 8.112045 | 8.0847608 | 0 |
| 1719446220 | 8.0981656 | -0.01 | -0.16 | 8.1106978 | 8.1196781 | 8.0876001 | 0 |
| 1719359820 | 8.1107884 | -0.02 | -0.19 | 8.1278063 | 8.1445703 | 8.1107884 | 0 |
| 1719273420 | 8.1263048 | 0.01 | 0.13 | 8.1170341 | 8.1353349 | 8.1179825 | 0 |
| 1719187020 | 8.1155823 | -0.01 | -0.12 | 8.1267344 | 8.1295342 | 8.1148527 | 0 |
| 1719100620 | 8.1251288 | 0 | 0.00 | 8.1251288 | 8.1251288 | 8.1251288 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
