Swiss Franc vs Chinese Yuan Renminbi (CHFCNY)
FX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1408405 | 1.78342217722 | 7.8972047 | 8.0795687 | 7.822793 | 0 | 0 | FX |
| 4 | -0.0013285 | -0.0165249190991 | 8.0393737 | 8.0900016 | 7.822793 | 0 | 0 | FX |
| 12 | -0.0795939 | -0.980505526539 | 8.1176391 | 8.3100501 | 7.822793 | 0 | 0 | FX |
| 26 | -0.3557973 | -4.23878932682 | 8.3938425 | 8.4725285 | 7.822793 | 0 | 0 | FX |
| 52 | -0.137486 | -1.68167665974 | 8.1755312 | 8.4725285 | 7.6956198 | 0 | 0 | FX |
| 156 | 1.1631131 | 16.9181758173 | 6.8749321 | 8.4781751 | 6.6817233 | 0 | 0 | FX |
| 260 | 0.8862582 | 12.3921224164 | 7.151787 | 8.4781751 | 6.6817233 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738886220 | 8.0520986 | -0.01 | -0.18 | 8.0670767 | 8.0706262 | 8.0441452 | 0 |
| 1738799820 | 8.0667616 | 0.13 | 1.68 | 7.9344073 | 8.0795687 | 8.0368738 | 0 |
| 1738713420 | 7.9336186 | 0.04 | 0.50 | 7.8949129 | 7.9439469 | 7.8760102 | 0 |
| 1738627020 | 7.8941594 | 0.04 | 0.53 | 7.8501794 | 7.9353137 | 7.8277937 | 0 |
| 1738540620 | 7.852581 | -0.04 | -0.48 | 7.8857552 | 7.8897793 | 7.822793 | 0 |
| 1738454220 | 7.8905273 | 0 | 0.00 | 7.8905273 | 7.8905273 | 7.8905273 | 0 |
| 1738367820 | 7.8905273 | -0 | -0.05 | 7.8972047 | 7.9206873 | 7.8833421 | 0 |
| 1738281420 | 7.894867 | -0.02 | -0.20 | 7.9108948 | 7.9164619 | 7.8816911 | 0 |
| 1738195020 | 7.9108948 | -0.11 | -1.34 | 8.0191099 | 8.0274547 | 7.8855289 | 0 |
| 1738108620 | 8.0185779 | -0 | -0.03 | 8.0183901 | 8.0230139 | 7.9935508 | 0 |
| 1738022220 | 8.0207405 | 0.02 | 0.26 | 7.9882449 | 8.0900016 | 8.0065028 | 0 |
| 1737935820 | 7.9999085 | 0 | 0.00 | 7.9999085 | 7.9999085 | 7.9999085 | 0 |
| 1737849420 | 7.9999085 | 0 | 0.00 | 7.9999085 | 7.9999085 | 7.9999085 | 0 |
| 1737763020 | 7.9999085 | -0.03 | -0.37 | 8.0290442 | 8.0525908 | 7.9893059 | 0 |
| 1737676620 | 8.02953 | 0.01 | 0.07 | 8.0233456 | 8.0438093 | 8.0046566 | 0 |
| 1737590220 | 8.0236111 | 0 | 0.06 | 8.0209252 | 8.049739 | 7.9706207 | 0 |
| 1737503820 | 8.0190676 | -0.05 | -0.65 | 8.0731788 | 8.0814081 | 8.0135001 | 0 |
| 1737417420 | 8.0717532 | 0.06 | 0.79 | 8.0100166 | 8.0762542 | 7.9972665 | 0 |
| 1737331020 | 8.0083089 | 0.01 | 0.08 | 8.0019986 | 8.0238799 | 8.0019986 | 0 |
| 1737244620 | 8.0019986 | -0.01 | -0.08 | 8.0082457 | 8.0082457 | 8.0019986 | 0 |
| 1737158220 | 8.0082457 | -0.04 | -0.48 | 8.0467086 | 8.0567235 | 7.9941067 | 0 |
| 1737071820 | 8.0467086 | 0.01 | 0.12 | 8.0374292 | 8.0568053 | 8.0258318 | 0 |
| 1736985420 | 8.0370768 | 0 | 0.04 | 8.0346282 | 8.0679279 | 8.0205905 | 0 |
| 1736899020 | 8.0340784 | 0.03 | 0.36 | 8.0032315 | 8.0395833 | 7.9926299 | 0 |
| 1736812620 | 8.0048919 | 0.01 | 0.08 | 7.9974478 | 8.0104022 | 7.9699117 | 0 |
| 1736726220 | 7.9981021 | -0 | -0.03 | 8.000888 | 8.0068792 | 7.9911726 | 0 |
| 1736639820 | 8.000888 | 0 | 0.00 | 8.000888 | 8.000888 | 8.000888 | 0 |
| 1736553420 | 8.000888 | -0.04 | -0.46 | 8.0393737 | 8.0377509 | 7.9821687 | 0 |
| 1736467020 | 8.0380957 | -0.01 | -0.12 | 8.0475061 | 8.0557081 | 8.0300076 | 0 |
| 1736380620 | 8.0474178 | -0.01 | -0.11 | 8.0554257 | 8.0673415 | 8.0312191 | 0 |
| 1736294220 | 8.0561786 | -0.03 | -0.42 | 8.0900614 | 8.1202615 | 8.0519287 | 0 |
| 1736207820 | 8.0904189 | 0.04 | 0.50 | 8.0490379 | 8.1263729 | 8.0519666 | 0 |
| 1736121420 | 8.0500115 | -0.01 | -0.08 | 8.0566808 | 8.0605593 | 8.0393147 | 0 |
| 1736035020 | 8.0566808 | 0 | 0.00 | 8.0566808 | 8.0566808 | 8.0563566 | 0 |
| 1735948620 | 8.0566808 | 0.05 | 0.67 | 8.0035524 | 8.0596719 | 8.0038377 | 0 |
| 1735862220 | 8.0030698 | -0.04 | -0.45 | 8.0394154 | 8.0752934 | 7.9890771 | 0 |
| 1735775820 | 8.039504 | -0.04 | -0.50 | 8.0532994 | 8.0577453 | 8.039504 | 0 |
| 1735689420 | 8.0803037 | 0 | 0.00 | 8.0803037 | 8.0803037 | 8.0803037 | 0 |
| 1735603020 | 8.0803037 | -0.01 | -0.15 | 8.0929623 | 8.1007235 | 8.0443694 | 0 |
| 1735516620 | 8.0927829 | 0 | 0.03 | 8.0903291 | 8.1007769 | 8.0858245 | 0 |
| 1735430220 | 8.0903291 | 0 | 0.00 | 8.0903291 | 8.0925814 | 8.0903291 | 0 |
| 1735343760 | 8.0903291 | -0.03 | -0.35 | 8.1177458 | 8.1154102 | 8.084404 | 0 |
| 1735257420 | 8.1191456 | 0.01 | 0.07 | 8.1140245 | 8.1227601 | 8.1010649 | 0 |
| 1735171020 | 8.1137088 | 0.01 | 0.13 | 8.0999222 | 8.2394445 | 8.013724 | 0 |
| 1735084620 | 8.103521 | -0.02 | -0.22 | 8.1218839 | 8.1218144 | 8.0945301 | 0 |
| 1734998220 | 8.1215223 | -0.05 | -0.59 | 8.1702032 | 8.1709583 | 8.1067421 | 0 |
| 1734911820 | 8.1697 | 0.01 | 0.09 | 8.1625754 | 8.1789037 | 8.1551056 | 0 |
| 1734825420 | 8.1625754 | -0 | -0.04 | 8.1654984 | 8.1654984 | 8.1625754 | 0 |
| 1734739020 | 8.1654984 | 0.05 | 0.63 | 8.116129 | 8.1845511 | 8.1213625 | 0 |
| 1734652620 | 8.1143238 | 0.03 | 0.42 | 8.0823498 | 8.1513998 | 8.1043748 | 0 |
| 1734566220 | 8.0804888 | -0.08 | -1.01 | 8.1632332 | 8.1707781 | 8.0765905 | 0 |
| 1734479820 | 8.1631372 | 0.02 | 0.21 | 8.1475474 | 8.1723132 | 8.1174667 | 0 |
| 1734393420 | 8.1463211 | -0 | -0.05 | 8.159624 | 8.1830082 | 8.1391216 | 0 |
| 1734307020 | 8.1505753 | 0 | 0.00 | 8.1505753 | 8.1505753 | 8.1505753 | 0 |
| 1734220620 | 8.1505753 | 0 | 0.00 | 8.1505753 | 8.1505753 | 8.1505753 | 0 |
| 1734134220 | 8.1505753 | 0 | 0.03 | 8.1471933 | 8.1584846 | 8.134727 | 0 |
| 1734047820 | 8.1477412 | -0.07 | -0.89 | 8.221602 | 8.2368152 | 8.1420746 | 0 |
| 1733961420 | 8.221163 | 0.01 | 0.11 | 8.212643 | 8.2420625 | 8.1986903 | 0 |
| 1733875020 | 8.2125237 | -0.05 | -0.60 | 8.2615671 | 8.2605327 | 8.2073805 | 0 |
| 1733788620 | 8.2621756 | -0.01 | -0.14 | 8.2740215 | 8.2884703 | 8.2566492 | 0 |
| 1733702220 | 8.2740215 | 0.04 | 0.53 | 8.2305892 | 8.2772714 | 8.2176734 | 0 |
| 1733615820 | 8.2305892 | 0 | 0.00 | 8.2305892 | 8.2305892 | 8.2283289 | 0 |
| 1733529420 | 8.2305892 | -0.03 | -0.41 | 8.2653961 | 8.3100501 | 8.2305892 | 0 |
| 1733443020 | 8.2643141 | 0.05 | 0.55 | 8.2166368 | 8.2687927 | 8.2072082 | 0 |
| 1733356620 | 8.218961 | 0 | 0.00 | 8.2171399 | 8.2344139 | 8.189956 | 0 |
| 1733270220 | 8.2187824 | 0.02 | 0.18 | 8.2029994 | 8.2495215 | 8.2012606 | 0 |
| 1733183820 | 8.2036731 | -0.01 | -0.06 | 8.2097995 | 8.2247084 | 8.1799107 | 0 |
| 1733097420 | 8.2086828 | -0.01 | -0.15 | 8.2211366 | 8.2301397 | 8.2038471 | 0 |
| 1733011020 | 8.2211366 | 0 | 0.04 | 8.2182321 | 8.2211366 | 8.2182321 | 0 |
| 1732924620 | 8.2182321 | 0.01 | 0.11 | 8.2096208 | 8.2294726 | 8.1981624 | 0 |
| 1732838220 | 8.2091961 | -0 | -0.06 | 8.2123572 | 8.2106993 | 8.1953893 | 0 |
| 1732751820 | 8.2140934 | 0.03 | 0.39 | 8.185158 | 8.2350735 | 8.1759248 | 0 |
| 1732665420 | 8.1819258 | 0.03 | 0.37 | 8.1412281 | 8.186984 | 8.1486504 | 0 |
| 1732579020 | 8.1520453 | 0.05 | 0.58 | 8.1324455 | 8.1890243 | 8.1266404 | 0 |
| 1732492620 | 8.1052772 | 0 | 0.00 | 8.1052772 | 8.1052772 | 8.1052772 | 0 |
| 1732406220 | 8.1052772 | 0 | 0.00 | 8.1052772 | 8.1052772 | 8.1052772 | 0 |
| 1732319820 | 8.1052772 | -0.05 | -0.63 | 8.1585105 | 8.1850428 | 8.092348 | 0 |
| 1732233420 | 8.1569675 | -0.04 | -0.51 | 8.199133 | 8.2064157 | 8.1556582 | 0 |
| 1732147020 | 8.1986692 | -0.01 | -0.10 | 8.2060612 | 8.2001233 | 8.1678692 | 0 |
| 1732060620 | 8.206567 | 0.01 | 0.15 | 8.1928311 | 8.2241205 | 8.1842849 | 0 |
| 1731974220 | 8.194078 | 0.06 | 0.68 | 8.1400321 | 8.1976665 | 8.1496621 | 0 |
| 1731887820 | 8.1387497 | -0.01 | -0.08 | 8.1452771 | 8.1529703 | 8.1355454 | 0 |
| 1731801420 | 8.1452771 | 0 | 0.00 | 8.1452771 | 8.1452771 | 8.1423722 | 0 |
| 1731715020 | 8.1452771 | 0.03 | 0.32 | 8.1176391 | 8.163461 | 8.1261166 | 0 |
| 1731628620 | 8.1189152 | -0.04 | -0.44 | 8.1562056 | 8.1656083 | 8.109081 | 0 |
| 1731542220 | 8.154988 | -0.04 | -0.52 | 8.1974848 | 8.1907855 | 8.1513994 | 0 |
| 1731455820 | 8.1974385 | 0.01 | 0.06 | 8.1920307 | 8.21431 | 8.1861912 | 0 |
| 1731369420 | 8.1921346 | -0 | -0.03 | 8.1925346 | 8.2014323 | 8.1802077 | 0 |
| 1731283020 | 8.1942644 | -0 | -0.04 | 8.1966869 | 8.2047999 | 8.1879562 | 0 |
| 1731196620 | 8.1976387 | 0 | 0.00 | 8.1976387 | 8.1976387 | 8.1976387 | 0 |
| 1731110220 | 8.1976387 | 0.01 | 0.16 | 8.1849432 | 8.2322454 | 8.1844152 | 0 |
| 1731023820 | 8.1849432 | -0.01 | -0.14 | 8.1965022 | 8.2374575 | 8.161106 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
