Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CHFCNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 7.75321 | -0.03 | -0.42% | 7.78602 | 7.79781 | 7.74595 | 0 |
| May 21 2024 | 7.78566 | -0.01 | -0.11% | 7.80516 | 7.8045 | 7.77704 | 0 |
| May 20 2024 | 7.794 | 0.02 | 0.25% | 7.7985 | 7.81075 | 7.77476 | 0 |
| May 19 2024 | 7.77428 | -0.02 | -0.30% | 7.79795 | 7.79795 | 7.77428 | 0 |
| May 18 2024 | 7.79795 | 0.00 | 0.00% | 7.79795 | 7.79795 | 7.79795 | 0 |
| May 17 2024 | 7.79795 | -0.02 | -0.26% | 7.81765 | 7.81855 | 7.79192 | 0 |
| May 16 2024 | 7.81845 | -0.03 | -0.38% | 7.85409 | 7.86774 | 7.81693 | 0 |
| May 15 2024 | 7.84841 | 0.02 | 0.31% | 7.82299 | 7.85657 | 7.80627 | 0 |
| May 14 2024 | 7.82399 | 0.01 | 0.15% | 7.80915 | 7.82399 | 7.79293 | 0 |
| May 13 2024 | 7.81234 | -0.01 | -0.13% | 7.82361 | 7.83787 | 7.80666 | 0 |
| May 12 2024 | 7.82249 | 0.00 | 0.04% | 7.82249 | 7.82249 | 7.81948 | 0 |
| May 11 2024 | 7.81948 | 0.00 | 0.05% | 7.81569 | 7.81948 | 7.81569 | 0 |
| May 10 2024 | 7.81569 | 0.00 | 0.05% | 7.81195 | 7.84458 | 7.80838 | 0 |
| May 09 2024 | 7.81215 | 0.01 | 0.13% | 7.80216 | 7.84098 | 7.79356 | 0 |
| May 08 2024 | 7.80207 | -0.02 | -0.25% | 7.80268 | 7.82589 | 7.77996 | 0 |
| May 07 2024 | 7.82136 | 0.01 | 0.16% | 7.82804 | 7.83575 | 7.78899 | 0 |
| May 06 2024 | 7.80879 | 0.00 | 0.05% | 7.80466 | 7.8297 | 7.78554 | 0 |
| May 05 2024 | 7.80514 | 0.02 | 0.24% | 7.80514 | 7.80514 | 7.78658 | 0 |
| May 04 2024 | 7.78658 | -0.02 | -0.24% | 7.80514 | 7.78658 | 7.78658 | 0 |
| May 03 2024 | 7.80514 | 0.04 | 0.55% | 7.76111 | 7.84263 | 7.76683 | 0 |
| May 02 2024 | 7.76252 | 0.07 | 0.87% | 7.70459 | 7.7963 | 7.69797 | 0 |
| May 01 2024 | 7.69562 | -0.02 | -0.26% | 7.71394 | 7.71425 | 7.69562 | 0 |
| Apr 30 2024 | 7.7159 | -0.07 | -0.84% | 7.78104 | 7.78843 | 7.71181 | 0 |
| Apr 29 2024 | 7.78143 | 0.01 | 0.15% | 7.75996 | 7.78625 | 7.75972 | 0 |
| Apr 28 2024 | 7.76983 | 0.00 | 0.00% | 7.75338 | 7.76983 | 7.75338 | 0 |
| Apr 27 2024 | 7.76983 | 0.00 | 0.00% | 7.75338 | 7.76983 | 7.75338 | 0 |
| Apr 26 2024 | 7.76983 | 0.00 | 0.01% | 7.76798 | 7.78724 | 7.75338 | 0 |
| Apr 25 2024 | 7.7691 | -0.01 | -0.10% | 7.77481 | 7.78584 | 7.75335 | 0 |
| Apr 24 2024 | 7.77687 | -0.01 | -0.09% | 7.78412 | 7.78848 | 7.76183 | 0 |
| Apr 23 2024 | 7.78422 | 0.00 | -0.01% | 7.78462 | 7.81544 | 7.77772 | 0 |
| Apr 22 2024 | 7.7849 | -0.02 | -0.20% | 7.78733 | 7.80107 | 7.78043 | 0 |
| Apr 21 2024 | 7.80056 | 0.00 | 0.00% | 7.80056 | 7.80056 | 7.80056 | 0 |
| Apr 20 2024 | 7.80056 | 0.00 | 0.00% | 7.80056 | 7.80056 | 7.80056 | 0 |
| Apr 19 2024 | 7.80056 | 0.02 | 0.28% | 7.78081 | 7.82207 | 7.80013 | 0 |
| Apr 18 2024 | 7.779 | -0.01 | -0.10% | 7.78711 | 7.81189 | 7.77446 | 0 |
| Apr 17 2024 | 7.78648 | 0.00 | -0.05% | 7.78661 | 7.79977 | 7.77152 | 0 |
| Apr 16 2024 | 7.79013 | 0.01 | 0.08% | 7.78371 | 7.79763 | 7.77614 | 0 |
| Apr 15 2024 | 7.78393 | 0.01 | 0.17% | 7.77313 | 7.78476 | 7.76112 | 0 |
| Apr 14 2024 | 7.77108 | 0.00 | 0.00% | 7.77108 | 7.77108 | 7.77108 | 0 |
| Apr 13 2024 | 7.77108 | 0.00 | 0.00% | 7.77108 | 7.77108 | 7.77108 | 0 |
| Apr 12 2024 | 7.77108 | -0.03 | -0.38% | 7.79812 | 7.80264 | 7.77108 | 0 |
| Apr 11 2024 | 7.80045 | 0.01 | 0.19% | 7.78949 | 7.80701 | 7.75939 | 0 |
| Apr 10 2024 | 7.78547 | -0.06 | -0.81% | 7.84615 | 7.84955 | 7.77199 | 0 |
| Apr 09 2024 | 7.84889 | 0.02 | 0.22% | 7.83562 | 7.85987 | 7.83281 | 0 |
| Apr 08 2024 | 7.83198 | -0.02 | -0.30% | 7.84673 | 7.85664 | 7.81247 | 0 |
| Apr 07 2024 | 7.85588 | 0.00 | 0.00% | 7.85588 | 7.85588 | 7.85588 | 0 |
| Apr 06 2024 | 7.85588 | 0.00 | 0.00% | 7.85588 | 7.85588 | 7.85588 | 0 |
| Apr 05 2024 | 7.85588 | -0.02 | -0.22% | 7.86823 | 7.87653 | 7.81611 | 0 |
| Apr 04 2024 | 7.87332 | 0.03 | 0.34% | 7.84457 | 7.88119 | 7.81652 | 0 |
| Apr 03 2024 | 7.84632 | 0.03 | 0.38% | 7.81625 | 7.85289 | 7.80009 | 0 |
| Apr 02 2024 | 7.81642 | -0.08 | -0.97% | 7.88909 | 7.88909 | 7.80876 | 0 |
| Apr 01 2024 | 7.89295 | 0.02 | 0.23% | 7.87827 | 7.89295 | 7.87114 | 0 |
| Mar 31 2024 | 7.8747 | 0.00 | 0.00% | 7.882 | 7.8747 | 7.8747 | 0 |
| Mar 30 2024 | 7.8747 | 0.00 | -0.06% | 7.882 | 7.882 | 7.8747 | 0 |
| Mar 29 2024 | 7.87956 | 0.01 | 0.09% | 7.88662 | 7.88617 | 7.8747 | 0 |
| Mar 28 2024 | 7.87229 | 0.01 | 0.18% | 7.85254 | 7.88819 | 7.82944 | 0 |
| Mar 27 2024 | 7.85795 | -0.01 | -0.18% | 7.87329 | 7.88255 | 7.84313 | 0 |
| Mar 26 2024 | 7.8725 | -0.05 | -0.59% | 7.91901 | 7.91451 | 7.86907 | 0 |
| Mar 25 2024 | 7.91938 | 0.03 | 0.41% | 7.96293 | 7.96293 | 7.91115 | 0 |
| Mar 24 2024 | 7.88684 | -0.08 | -0.96% | 7.88684 | 7.88684 | 7.88684 | 0 |
| Mar 23 2024 | 7.96335 | 0.00 | 0.00% | 7.96335 | 7.96335 | 7.96335 | 0 |
| Mar 22 2024 | 7.96335 | 0.05 | 0.62% | 7.91672 | 7.97361 | 7.92292 | 0 |
| Mar 21 2024 | 7.91458 | -0.11 | -1.32% | 8.01008 | 8.03254 | 7.90371 | 0 |
| Mar 20 2024 | 8.02007 | 0.03 | 0.33% | 7.99327 | 8.02173 | 7.96339 | 0 |
| Mar 19 2024 | 7.99337 | -0.01 | -0.08% | 7.99894 | 8.00388 | 7.96679 | 0 |
| Mar 18 2024 | 7.99944 | -0.04 | -0.46% | 8.03705 | 8.04371 | 7.99089 | 0 |
| Mar 17 2024 | 8.03617 | 0.00 | 0.00% | 8.03617 | 8.03617 | 8.03617 | 0 |
| Mar 16 2024 | 8.03617 | 0.00 | 0.00% | 8.03617 | 8.03617 | 8.03617 | 0 |
| Mar 15 2024 | 8.03617 | 0.01 | 0.10% | 8.02748 | 8.04663 | 8.01721 | 0 |
| Mar 14 2024 | 8.02816 | -0.04 | -0.52% | 8.07293 | 8.06897 | 8.02606 | 0 |
| Mar 13 2024 | 8.07026 | -0.01 | -0.16% | 8.08229 | 8.09049 | 8.06465 | 0 |
| Mar 12 2024 | 8.08302 | 0.02 | 0.28% | 8.0708 | 8.10043 | 8.0576 | 0 |
| Mar 11 2024 | 8.06071 | -0.02 | -0.28% | 8.08 | 8.09155 | 8.05738 | 0 |
| Mar 10 2024 | 8.0837 | 0.00 | 0.00% | 8.0837 | 8.0837 | 8.0837 | 0 |
| Mar 09 2024 | 8.0837 | -0.02 | -0.27% | 8.0837 | 8.10525 | 8.0837 | 0 |
| Mar 08 2024 | 8.10525 | 0.02 | 0.24% | 8.08595 | 8.11357 | 8.07821 | 0 |
| Mar 07 2024 | 8.08616 | 0.04 | 0.46% | 8.0512 | 8.09005 | 8.05205 | 0 |
| Mar 06 2024 | 8.04903 | 0.00 | 0.06% | 8.03804 | 8.057 | 8.0239 | 0 |
| Mar 05 2024 | 8.04432 | 0.02 | 0.19% | 8.02804 | 8.04557 | 8.00645 | 0 |
| Mar 04 2024 | 8.02878 | -0.02 | -0.21% | 8.02644 | 8.06644 | 8.01738 | 0 |
| Mar 03 2024 | 8.04606 | 0.00 | 0.00% | 8.04606 | 8.04606 | 8.04606 | 0 |
| Mar 02 2024 | 8.04606 | 0.00 | 0.00% | 8.04606 | 8.04606 | 8.04606 | 0 |
| Mar 01 2024 | 8.04606 | 0.01 | 0.17% | 8.03487 | 8.04723 | 7.99708 | 0 |
| Feb 29 2024 | 8.03279 | -0.05 | -0.68% | 8.08958 | 8.09677 | 8.02954 | 0 |
| Feb 28 2024 | 8.08765 | 0.00 | -0.06% | 8.09052 | 8.09635 | 8.05514 | 0 |
| Feb 27 2024 | 8.09246 | 0.01 | 0.15% | 8.07867 | 8.09508 | 8.06325 | 0 |
| Feb 26 2024 | 8.08 | 0.01 | 0.15% | 8.07093 | 8.08584 | 8.06954 | 0 |
| Feb 25 2024 | 8.06793 | 0.00 | 0.00% | 8.06793 | 8.06793 | 8.06793 | 0 |
| Feb 24 2024 | 8.06793 | 0.00 | 0.05% | 8.06793 | 8.06793 | 8.06399 | 0 |
| Feb 23 2024 | 8.06399 | 0.00 | -0.05% | 8.06837 | 8.09258 | 8.05264 | 0 |
