Offshore Renminbi vs Japanese Yen (CNHJPY)
FX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42995 | -2.03334602352 | 21.14495 | 21.332 | 20.64965 | 0 | 0 | FX |
| 4 | -0.76295 | -3.55224777039 | 21.47795 | 21.5848 | 20.64965 | 0 | 0 | FX |
| 12 | -0.8663 | -4.01412333826 | 21.5813 | 21.64515 | 20.361 | 0 | 0 | FX |
| 26 | 0.501 | 2.47848026121 | 20.214 | 21.64515 | 19.6809 | 0 | 0 | FX |
| 52 | 0.18025 | 0.877780347947 | 20.53475 | 22.20915 | 19.6809 | 0 | 0 | FX |
| 156 | 2.5999 | 14.3521150863 | 18.1151 | 441.33 | 18.0555 | 0 | 0 | FX |
| 260 | 4.95735 | 31.4599575444 | 15.75765 | 441.33 | 14.5478 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738886220 | 20.7471 | -0.21 | -0.99 | 20.96 | 20.9519 | 20.74615 | 0 |
| 1738799820 | 20.9545 | -0.2 | -0.93 | 21.15055 | 21.091 | 20.9098 | 0 |
| 1738713420 | 21.151 | -0.09 | -0.44 | 21.24515 | 21.332 | 21.1121 | 0 |
| 1738627020 | 21.244 | 0.13 | 0.60 | 21.12555 | 21.25 | 20.979 | 0 |
| 1738540620 | 21.1175 | -0.08 | -0.36 | 21.0835 | 21.19385 | 21.0135 | 0 |
| 1738454220 | 21.19385 | 0 | 0.00 | 21.19385 | 21.19385 | 21.19385 | 0 |
| 1738367820 | 21.19385 | 0.04 | 0.17 | 21.14495 | 21.27315 | 21.15385 | 0 |
| 1738281420 | 21.1575 | -0.19 | -0.90 | 21.3369 | 21.2869 | 21.13275 | 0 |
| 1738195020 | 21.3505 | -0.01 | -0.05 | 21.35705 | 21.378 | 21.3034 | 0 |
| 1738108620 | 21.362 | 0.07 | 0.31 | 21.2734 | 21.39215 | 21.3024 | 0 |
| 1738022220 | 21.2965 | -0.22 | -1.01 | 21.4446 | 21.4747 | 21.1798 | 0 |
| 1737935820 | 21.51415 | 0 | 0.00 | 21.51415 | 21.51415 | 21.51415 | 0 |
| 1737849420 | 21.51415 | 0 | 0.00 | 21.51415 | 21.51415 | 21.51415 | 0 |
| 1737763020 | 21.51415 | 0.09 | 0.43 | 21.44035 | 21.56875 | 21.3559 | 0 |
| 1737676620 | 21.422 | -0.06 | -0.29 | 21.4846 | 21.5222 | 21.3795 | 0 |
| 1737590220 | 21.4835 | 0.09 | 0.42 | 21.38785 | 21.52455 | 21.36885 | 0 |
| 1737503820 | 21.3945 | 0.02 | 0.09 | 21.3788 | 21.42775 | 21.31855 | 0 |
| 1737417420 | 21.375 | 0.06 | 0.30 | 21.3105 | 21.4448 | 21.28195 | 0 |
| 1737331020 | 21.312 | 0.02 | 0.10 | 21.2445 | 21.3415 | 21.2445 | 0 |
| 1737244620 | 21.29095 | 0 | 0.00 | 21.29095 | 21.29095 | 21.29095 | 0 |
| 1737158220 | 21.29095 | 0.15 | 0.69 | 21.14485 | 21.3043 | 21.14795 | 0 |
| 1737071820 | 21.145 | -0.12 | -0.58 | 21.26145 | 21.2706 | 21.112 | 0 |
| 1736985420 | 21.269 | -0.25 | -1.15 | 21.51425 | 21.4521 | 21.25565 | 0 |
| 1736899020 | 21.516 | 0.07 | 0.34 | 21.432 | 21.5291 | 21.40975 | 0 |
| 1736812620 | 21.443 | -0.01 | -0.03 | 21.4516 | 21.495 | 21.33435 | 0 |
| 1736726220 | 21.4485 | 0.03 | 0.15 | 21.4315 | 21.4485 | 21.4162 | 0 |
| 1736639820 | 21.4162 | 0 | 0.00 | 21.4162 | 21.4162 | 21.4162 | 0 |
| 1736553420 | 21.4162 | -0.07 | -0.32 | 21.47795 | 21.5848 | 21.3866 | 0 |
| 1736467020 | 21.4855 | -0.05 | -0.24 | 21.5092 | 21.52075 | 21.427 | 0 |
| 1736380620 | 21.53625 | -0.02 | -0.08 | 21.54435 | 21.5583 | 21.49525 | 0 |
| 1736294220 | 21.554 | 0.08 | 0.38 | 21.472 | 21.57415 | 21.4509 | 0 |
| 1736207820 | 21.472 | 0.07 | 0.35 | 21.3999 | 21.49935 | 21.3529 | 0 |
| 1736121420 | 21.398 | 0.02 | 0.09 | 21.355 | 21.406 | 21.3075 | 0 |
| 1736035020 | 21.3795 | 0 | 0.00 | 21.3795 | 21.3795 | 21.3795 | 0 |
| 1735948620 | 21.3795 | -0.06 | -0.27 | 21.4385 | 21.45535 | 21.3154 | 0 |
| 1735862220 | 21.4375 | -0.02 | -0.09 | 21.50685 | 21.4945 | 21.3567 | 0 |
| 1735775820 | 21.45615 | 0.01 | 0.06 | 21.442 | 21.45615 | 21.442 | 0 |
| 1735689420 | 21.44275 | 0 | 0.00 | 21.44275 | 21.44275 | 21.44275 | 0 |
| 1735603020 | 21.44275 | -0.17 | -0.81 | 21.627 | 21.6297 | 21.41685 | 0 |
| 1735516620 | 21.6174 | 0 | 0.00 | 21.6174 | 21.6174 | 21.6174 | 0 |
| 1735430220 | 21.6174 | 0 | 0.00 | 21.6174 | 21.6174 | 21.6174 | 0 |
| 1735343760 | 21.6174 | -0.02 | -0.08 | 21.60205 | 21.64515 | 21.56655 | 0 |
| 1735257420 | 21.6354 | 0.11 | 0.51 | 21.51625 | 21.6432 | 21.526 | 0 |
| 1735171020 | 21.5265 | 0.03 | 0.13 | 21.497 | 21.5525 | 21.504 | 0 |
| 1735084620 | 21.4975 | 0 | 0.01 | 21.50545 | 21.54965 | 21.4725 | 0 |
| 1734998220 | 21.496 | 0.03 | 0.12 | 21.477 | 21.5281 | 21.406 | 0 |
| 1734911820 | 21.4695 | 0.02 | 0.09 | 21.4415 | 21.478 | 21.409 | 0 |
| 1734825420 | 21.44985 | 0 | 0.00 | 21.44985 | 21.44985 | 21.44985 | 0 |
| 1734739020 | 21.44985 | -0.11 | -0.53 | 21.5584 | 21.52385 | 21.3713 | 0 |
| 1734652620 | 21.5635 | 0.44 | 2.09 | 21.12195 | 21.58085 | 21.19385 | 0 |
| 1734566220 | 21.1215 | 0.05 | 0.22 | 21.07225 | 21.14995 | 21.03355 | 0 |
| 1734479820 | 21.075 | -0.07 | -0.32 | 21.141 | 21.1531 | 21.01935 | 0 |
| 1734393420 | 21.1425 | 0.03 | 0.15 | 21.0869 | 21.18715 | 21.0527 | 0 |
| 1734307020 | 21.11 | 0 | 0.00 | 21.11 | 21.11 | 21.11 | 0 |
| 1734220620 | 21.11 | 0 | 0.00 | 21.11 | 21.11 | 21.11 | 0 |
| 1734134220 | 21.11 | 0.15 | 0.69 | 20.9717 | 21.1256 | 20.9566 | 0 |
| 1734047820 | 20.965 | 0.02 | 0.09 | 20.9436 | 21.02205 | 20.867 | 0 |
| 1733961420 | 20.946 | 0.03 | 0.12 | 20.91975 | 21.01315 | 20.73465 | 0 |
| 1733875020 | 20.9205 | 0.09 | 0.44 | 20.82865 | 20.9506 | 20.82625 | 0 |
| 1733788620 | 20.828 | 0.23 | 1.11 | 20.5917 | 20.8325 | 20.558 | 0 |
| 1733702220 | 20.599 | -0 | -0.01 | 20.581 | 20.62 | 20.566 | 0 |
| 1733615820 | 20.6002 | 0 | 0.00 | 20.6002 | 20.6002 | 20.6002 | 0 |
| 1733529420 | 20.6002 | -0.08 | -0.38 | 20.6737 | 20.72565 | 20.5401 | 0 |
| 1733443020 | 20.678 | -0.01 | -0.07 | 20.6855 | 20.7252 | 20.56925 | 0 |
| 1733356620 | 20.692 | 0.19 | 0.92 | 20.5069 | 20.7631 | 20.56265 | 0 |
| 1733270220 | 20.5025 | -0.03 | -0.12 | 20.52395 | 20.583 | 20.361 | 0 |
| 1733183820 | 20.528 | -0.12 | -0.60 | 20.6504 | 20.70575 | 20.46595 | 0 |
| 1733097420 | 20.651 | -0 | -0.01 | 20.646 | 20.684 | 20.6115 | 0 |
| 1733011020 | 20.6522 | 0 | 0.00 | 20.6522 | 20.6522 | 20.6522 | 0 |
| 1732924620 | 20.6522 | -0.21 | -1.00 | 20.8619 | 20.76235 | 20.61495 | 0 |
| 1732838220 | 20.861 | -0.02 | -0.11 | 20.8794 | 20.9415 | 20.833 | 0 |
| 1732751820 | 20.884 | -0.2 | -0.94 | 21.07145 | 20.9827 | 20.7726 | 0 |
| 1732665420 | 21.083 | -0.18 | -0.84 | 21.2513 | 21.2215 | 21.07805 | 0 |
| 1732579020 | 21.2615 | -0.06 | -0.27 | 21.28235 | 21.3235 | 21.21635 | 0 |
| 1732492620 | 21.31935 | 0 | 0.00 | 21.31935 | 21.31935 | 21.31935 | 0 |
| 1732406220 | 21.31935 | 0 | 0.00 | 21.31935 | 21.31935 | 21.31935 | 0 |
| 1732319820 | 21.31935 | 0.07 | 0.31 | 21.2493 | 21.35805 | 21.2469 | 0 |
| 1732233420 | 21.2535 | -0.17 | -0.78 | 21.41905 | 21.4211 | 21.2445 | 0 |
| 1732147020 | 21.42 | 0.03 | 0.15 | 21.388 | 21.5028 | 21.38205 | 0 |
| 1732060620 | 21.388 | -0 | -0.01 | 21.39035 | 21.393 | 21.167 | 0 |
| 1731974220 | 21.39 | 0.03 | 0.13 | 21.3542 | 21.4329 | 21.2923 | 0 |
| 1731887820 | 21.3615 | 0.04 | 0.20 | 21.302 | 21.371 | 21.302 | 0 |
| 1731801420 | 21.3185 | 0 | 0.00 | 21.3185 | 21.3185 | 21.3185 | 0 |
| 1731715020 | 21.3185 | -0.26 | -1.21 | 21.5813 | 21.6098 | 21.2758 | 0 |
| 1731628620 | 21.58 | 0.12 | 0.55 | 21.4585 | 21.582 | 21.47445 | 0 |
| 1731542220 | 21.463 | 0.11 | 0.52 | 21.35365 | 21.48095 | 21.37175 | 0 |
| 1731455820 | 21.352 | 0.11 | 0.49 | 21.25245 | 21.37725 | 21.1693 | 0 |
| 1731369420 | 21.247 | 0 | 0.01 | 21.2449 | 21.35415 | 21.245 | 0 |
| 1731283020 | 21.2455 | 0.05 | 0.24 | 21.234 | 21.25 | 21.19535 | 0 |
| 1731196620 | 21.19535 | 0 | 0.00 | 21.19535 | 21.19535 | 21.19535 | 0 |
| 1731110220 | 21.19535 | -0.21 | -1.00 | 21.3954 | 21.36515 | 21.17345 | 0 |
| 1731023820 | 21.4085 | -0.03 | -0.12 | 21.4319 | 21.4989 | 21.36185 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
