Offshore Renminbi vs Japanese Yen (CNHJPY)
FX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21545 | -0.991625607828 | 21.72695 | 21.8126 | 21.38035 | 0 | 0 | FX |
| 4 | -0.41835 | -1.9076737871 | 21.92985 | 22.20915 | 21.38035 | 0 | 0 | FX |
| 12 | -0.26345 | -1.20987648651 | 21.77495 | 22.20915 | 21.1541 | 0 | 0 | FX |
| 26 | 0.95005 | 4.62053989383 | 20.56145 | 22.20915 | 20.309 | 0 | 0 | FX |
| 52 | 1.78565 | 9.05233488037 | 19.72585 | 22.20915 | 19.2937 | 0 | 0 | FX |
| 156 | 4.45995 | 26.1556867264 | 17.05155 | 22.20915 | 0.067894 | 0 | 0 | FX |
| 260 | 5.8345 | 37.216942017 | 15.677 | 22.20915 | 0.067894 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 21.6096 | 0 | 0.00 | 21.6096 | 21.6096 | 21.6096 | 0 |
| 1721519820 | 21.6096 | 0 | 0.00 | 21.6096 | 21.6096 | 21.6096 | 0 |
| 1721433420 | 21.6096 | 0.02 | 0.08 | 21.5931 | 21.6725 | 21.5687 | 0 |
| 1721347020 | 21.5931 | 0.17 | 0.80 | 21.4144 | 21.62795 | 21.43535 | 0 |
| 1721260620 | 21.4208 | -0.3 | -1.39 | 21.72375 | 21.7376 | 21.38035 | 0 |
| 1721174220 | 21.7225 | -0.02 | -0.09 | 21.7435 | 21.8126 | 21.716 | 0 |
| 1721087820 | 21.7418 | 0.01 | 0.04 | 21.72795 | 21.75595 | 21.62465 | 0 |
| 1721001420 | 21.7333 | 0.02 | 0.09 | 21.707 | 21.76085 | 21.6875 | 0 |
| 1720915020 | 21.7146 | 0 | 0.00 | 21.7146 | 21.7146 | 21.7146 | 0 |
| 1720828620 | 21.7146 | -0.07 | -0.32 | 21.7732 | 21.901 | 21.6556 | 0 |
| 1720742220 | 21.785 | -0.38 | -1.71 | 22.16175 | 22.20915 | 21.6809 | 0 |
| 1720655820 | 22.16465 | 0.03 | 0.15 | 22.12985 | 22.18775 | 22.1249 | 0 |
| 1720569420 | 22.1308 | 0.05 | 0.23 | 22.07835 | 22.1484 | 22.05595 | 0 |
| 1720483020 | 22.0791 | 0.04 | 0.20 | 22.03365 | 22.10295 | 22.02125 | 0 |
| 1720396620 | 22.03445 | -0.03 | -0.13 | 22.0465 | 22.06385 | 22.02455 | 0 |
| 1720310220 | 22.06385 | 0 | 0.00 | 22.06385 | 22.06385 | 22.06385 | 0 |
| 1720223820 | 22.06385 | -0.06 | -0.27 | 22.1252 | 22.145 | 22.0266 | 0 |
| 1720137420 | 22.124 | -0.01 | -0.03 | 22.12655 | 22.1297 | 22.0619 | 0 |
| 1720051020 | 22.13105 | 0.03 | 0.13 | 22.09955 | 22.168 | 22.04205 | 0 |
| 1719964620 | 22.1015 | -0.01 | -0.03 | 22.1101 | 22.1351 | 22.0762 | 0 |
| 1719878220 | 22.1083 | 0.06 | 0.29 | 22.04775 | 22.1392 | 22.0429 | 0 |
| 1719791820 | 22.04525 | 0.01 | 0.03 | 22.0454 | 22.06335 | 22.01745 | 0 |
| 1719705420 | 22.0385 | 0 | 0.00 | 22.0385 | 22.0385 | 22.0385 | 0 |
| 1719619020 | 22.0385 | 0.04 | 0.17 | 22.002 | 22.07525 | 21.9667 | 0 |
| 1719532620 | 22.00075 | -0 | -0.02 | 22.0072 | 22.02095 | 21.961 | 0 |
| 1719446220 | 22.00525 | 0.1 | 0.45 | 21.9082 | 22.03435 | 21.9053 | 0 |
| 1719359820 | 21.90775 | -0.02 | -0.07 | 21.92425 | 21.91765 | 21.8648 | 0 |
| 1719273420 | 21.92295 | -0 | -0.01 | 21.92985 | 21.93115 | 21.80955 | 0 |
| 1719187020 | 21.92435 | 0.01 | 0.03 | 21.92015 | 21.93215 | 21.89785 | 0 |
| 1719100620 | 21.91795 | 0 | 0.00 | 21.91795 | 21.91795 | 21.91795 | 0 |
| 1719014220 | 21.91795 | 0.12 | 0.56 | 21.7983 | 21.92405 | 21.7711 | 0 |
| 1718927820 | 21.79665 | 0.1 | 0.45 | 21.69985 | 21.8032 | 21.70005 | 0 |
| 1718841420 | 21.69965 | -0.01 | -0.02 | 21.7086 | 21.715 | 21.665 | 0 |
| 1718755020 | 21.70485 | 0.01 | 0.05 | 21.69315 | 21.7494 | 21.67125 | 0 |
| 1718668620 | 21.69355 | 0.04 | 0.19 | 21.66675 | 21.72255 | 21.6145 | 0 |
| 1718582220 | 21.652 | 0 | 0.00 | 21.652 | 21.652 | 21.652 | 0 |
| 1718495820 | 21.652 | 0 | 0.00 | 21.652 | 21.652 | 21.652 | 0 |
| 1718409420 | 21.652 | 0.04 | 0.18 | 21.6103 | 21.76365 | 21.5692 | 0 |
| 1718323020 | 21.61215 | 0.02 | 0.11 | 21.58675 | 21.6494 | 21.5551 | 0 |
| 1718236620 | 21.58875 | -0.01 | -0.04 | 21.6029 | 21.64875 | 21.47035 | 0 |
| 1718150220 | 21.5984 | -0.01 | -0.06 | 21.611 | 21.6508 | 21.5741 | 0 |
| 1718063820 | 21.61175 | 0.02 | 0.11 | 21.58695 | 21.6294 | 21.57065 | 0 |
| 1717977420 | 21.5876 | 0.01 | 0.03 | 21.56 | 21.605 | 21.5475 | 0 |
| 1717891020 | 21.581 | 0 | 0.00 | 21.581 | 21.581 | 21.581 | 0 |
| 1717804620 | 21.581 | 0.13 | 0.63 | 21.4411 | 21.6247 | 21.3875 | 0 |
| 1717718220 | 21.44615 | -0.04 | -0.20 | 21.4853 | 21.54425 | 21.411 | 0 |
| 1717631820 | 21.4885 | 0.09 | 0.42 | 21.3977 | 21.5623 | 21.42785 | 0 |
| 1717545420 | 21.3989 | -0.13 | -0.60 | 21.5288 | 21.54995 | 21.3262 | 0 |
| 1717459020 | 21.5284 | -0.12 | -0.57 | 21.64865 | 21.684 | 21.49575 | 0 |
| 1717372620 | 21.6528 | 0 | 0.00 | 21.6528 | 21.6528 | 21.6528 | 0 |
| 1717286220 | 21.6528 | 0 | 0.00 | 21.6528 | 21.6528 | 21.6528 | 0 |
| 1717199820 | 21.6528 | 0 | 0.02 | 21.65285 | 21.6705 | 21.5616 | 0 |
| 1717113420 | 21.6489 | -0.02 | -0.11 | 21.6748 | 21.657 | 21.55795 | 0 |
| 1717027020 | 21.6733 | 0.03 | 0.12 | 21.6489 | 21.6827 | 21.59665 | 0 |
| 1716940620 | 21.648 | 0.04 | 0.19 | 21.6071 | 21.6515 | 21.55675 | 0 |
| 1716854220 | 21.6073 | 0 | 0.02 | 21.6011 | 21.62535 | 21.5865 | 0 |
| 1716767820 | 21.604 | -0.02 | -0.07 | 21.617 | 21.627 | 21.592 | 0 |
| 1716681420 | 21.619 | 0 | 0.00 | 21.619 | 21.619 | 21.619 | 0 |
| 1716595020 | 21.619 | -0.01 | -0.05 | 21.6311 | 21.6503 | 21.5961 | 0 |
| 1716508620 | 21.6302 | 0.02 | 0.11 | 21.6117 | 21.6603 | 21.57795 | 0 |
| 1716422220 | 21.60745 | 0.05 | 0.23 | 21.5583 | 21.619 | 21.55915 | 0 |
| 1716335820 | 21.5573 | -0.02 | -0.11 | 21.5853 | 21.61235 | 21.5064 | 0 |
| 1716249420 | 21.58185 | 0.05 | 0.24 | 21.5331 | 21.5852 | 21.48315 | 0 |
| 1716163020 | 21.53075 | 0.01 | 0.05 | 21.5135 | 21.54035 | 21.4935 | 0 |
| 1716076620 | 21.51945 | 0 | 0.00 | 21.51945 | 21.51945 | 21.51945 | 0 |
| 1715990220 | 21.51945 | 0.01 | 0.05 | 21.5134 | 21.5765 | 21.4782 | 0 |
| 1715903820 | 21.5087 | 0.11 | 0.52 | 21.3995 | 21.523 | 21.3225 | 0 |
| 1715817420 | 21.3971 | -0.21 | -0.97 | 21.6138 | 21.64555 | 21.37655 | 0 |
| 1715731020 | 21.6075 | 0.03 | 0.12 | 21.58235 | 21.6375 | 21.573 | 0 |
| 1715644620 | 21.5811 | 0.05 | 0.22 | 21.5342 | 21.5839 | 21.5055 | 0 |
| 1715558220 | 21.5328 | 0 | 0.00 | 21.524 | 21.5357 | 21.5165 | 0 |
| 1715471820 | 21.5327 | 0 | 0.00 | 21.5327 | 21.5327 | 21.5327 | 0 |
| 1715385420 | 21.5327 | 0.01 | 0.06 | 21.5212 | 21.5616 | 21.518 | 0 |
| 1715299020 | 21.5206 | 0.02 | 0.08 | 21.499 | 21.56475 | 21.49975 | 0 |
| 1715212620 | 21.50385 | 0.09 | 0.42 | 21.4225 | 21.575 | 21.4481 | 0 |
| 1715126220 | 21.4142 | 0.04 | 0.20 | 21.37065 | 21.4277 | 21.33005 | 0 |
| 1715039820 | 21.3714 | 0.04 | 0.19 | 21.3452 | 21.3825 | 21.286 | 0 |
| 1714953420 | 21.33025 | 0.06 | 0.29 | 21.258 | 21.3347 | 21.22085 | 0 |
| 1714867020 | 21.26935 | 0 | 0.00 | 21.26935 | 21.26935 | 21.26935 | 0 |
| 1714780620 | 21.26935 | 0.03 | 0.15 | 21.251 | 21.316 | 21.18835 | 0 |
| 1714694220 | 21.2379 | -0.28 | -1.32 | 21.5243 | 21.5631 | 21.2145 | 0 |
| 1714607820 | 21.52105 | -0.23 | -1.04 | 21.7475 | 21.8049 | 21.15485 | 0 |
| 1714521420 | 21.74725 | 0.16 | 0.76 | 21.5811 | 21.7593 | 21.5685 | 0 |
| 1714435020 | 21.5825 | -0.2 | -0.90 | 21.7742 | 21.9882 | 21.2966 | 0 |
| 1714348620 | 21.77875 | -0 | -0.01 | 21.72265 | 21.78705 | 21.6972 | 0 |
| 1714262220 | 21.7806 | 0 | 0.00 | 21.7806 | 21.7806 | 21.7806 | 0 |
| 1714175820 | 21.7806 | 0.34 | 1.57 | 21.443 | 21.79515 | 21.3709 | 0 |
| 1714089420 | 21.44375 | 0.1 | 0.45 | 21.3488 | 21.456 | 21.37785 | 0 |
| 1714003020 | 21.34695 | 0.03 | 0.14 | 21.31725 | 21.3632 | 21.28905 | 0 |
| 1713916620 | 21.31755 | -0.03 | -0.15 | 21.35055 | 21.34685 | 21.2853 | 0 |
| 1713830220 | 21.3495 | -0.01 | -0.03 | 21.32445 | 21.356 | 21.31745 | 0 |
| 1713743820 | 21.355 | 0 | 0.00 | 21.355 | 21.355 | 21.355 | 0 |
| 1713657420 | 21.355 | 0 | 0.00 | 21.355 | 21.355 | 21.355 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
