Offshore Renminbi vs Japanese Yen (CNHJPY)
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 | 0.00085 | 0.00398714731337 | 21.3185 | 21.5028 | 21.167 | 0 | 0 | FX |
| 4 | -0.02165 | -0.101447917155 | 21.341 | 21.6098 | 21.167 | 0 | 0 | FX |
| 12 | 0.6914 | 3.35176302056 | 20.62795 | 21.6098 | 19.6809 | 0 | 0 | FX |
| 26 | -0.29235 | -1.35273948833 | 21.6117 | 22.20915 | 19.6809 | 0 | 0 | FX |
| 52 | 0.46485 | 2.22901532043 | 20.8545 | 22.20915 | 19.6809 | 0 | 0 | FX |
| 156 | 3.3511 | 18.6501189598 | 17.96825 | 441.33 | 17.65895 | 0 | 0 | FX |
| 260 | 5.89425 | 38.212069938 | 15.4251 | 441.33 | 14.5478 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732319820 | 21.31935 | 0.07 | 0.31 | 21.24975 | 21.35805 | 21.2469 | 0 |
| 1732233420 | 21.2535 | -0.17 | -0.78 | 21.4185 | 21.4211 | 21.2445 | 0 |
| 1732147020 | 21.42 | 0.03 | 0.15 | 21.38775 | 21.5028 | 21.38205 | 0 |
| 1732060620 | 21.388 | -0 | -0.01 | 21.39065 | 21.393 | 21.167 | 0 |
| 1731974220 | 21.39 | 0.03 | 0.13 | 21.3549 | 21.433 | 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 | 21.5814 | 21.6098 | 21.2758 | 0 |
| 1731628620 | 21.58 | 0.12 | 0.55 | 21.4594 | 21.582 | 21.47445 | 0 |
| 1731542220 | 21.463 | 0.11 | 0.52 | 21.35275 | 21.48095 | 21.37175 | 0 |
| 1731455820 | 21.352 | 0.11 | 0.49 | 21.2514 | 21.37725 | 21.1693 | 0 |
| 1731369420 | 21.247 | 0 | 0.01 | 21.24685 | 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 | 21.39615 | 21.36515 | 21.17345 | 0 |
| 1731023820 | 21.4085 | -0.03 | -0.12 | 21.4332 | 21.4989 | 21.36185 | 0 |
| 1730937420 | 21.4335 | 0.07 | 0.35 | 21.35135 | 21.565 | 21.35165 | 0 |
| 1730851020 | 21.359 | -0.03 | -0.16 | 21.4169 | 21.46935 | 21.30735 | 0 |
| 1730764620 | 21.3925 | -0.02 | -0.11 | 21.4127 | 21.4442 | 21.36425 | 0 |
| 1730678220 | 21.415 | -0.01 | -0.06 | 21.421 | 21.4515 | 21.3665 | 0 |
| 1730591820 | 21.4285 | 0 | 0.00 | 21.4285 | 21.4285 | 21.4285 | 0 |
| 1730505420 | 21.4285 | 0.09 | 0.40 | 21.33555 | 21.4571 | 21.3293 | 0 |
| 1730419020 | 21.3425 | -0.16 | -0.76 | 21.5001 | 21.4723 | 21.3146 | 0 |
| 1730332620 | 21.5055 | 0.04 | 0.18 | 21.46055 | 21.533 | 21.4169 | 0 |
| 1730246220 | 21.4665 | 0.02 | 0.11 | 21.43495 | 21.4993 | 21.34595 | 0 |
| 1730159820 | 21.443 | 0.04 | 0.18 | 21.40005 | 21.5144 | 21.3575 | 0 |
| 1730073420 | 21.405 | 0.06 | 0.30 | 21.3745 | 21.488 | 21.341 | 0 |
| 1729986960 | 21.341 | 0 | 0.00 | 21.341 | 21.341 | 21.341 | 0 |
| 1729900620 | 21.341 | 0.04 | 0.17 | 21.3046 | 21.36015 | 21.2366 | 0 |
| 1729814220 | 21.30575 | -0.11 | -0.50 | 21.405 | 21.39915 | 21.27375 | 0 |
| 1729727820 | 21.4124 | 0.23 | 1.10 | 21.17935 | 21.44425 | 21.25925 | 0 |
| 1729641420 | 21.1789 | 0.08 | 0.39 | 21.1008 | 21.1884 | 21.1154 | 0 |
| 1729555020 | 21.09765 | 0.08 | 0.36 | 21.02215 | 21.1429 | 20.96755 | 0 |
| 1729468620 | 21.0219 | 0.01 | 0.06 | 21.0015 | 21.0275 | 20.994 | 0 |
| 1729382220 | 21.01 | 0 | 0.00 | 21.01 | 21.01 | 21.01 | 0 |
| 1729295820 | 21.01 | -0.02 | -0.11 | 21.02705 | 21.0901 | 20.9848 | 0 |
| 1729209420 | 21.0339 | 0.07 | 0.32 | 20.963 | 21.0557 | 20.93585 | 0 |
| 1729123020 | 20.9666 | 0.08 | 0.38 | 20.87955 | 20.9968 | 20.92025 | 0 |
| 1729036620 | 20.8882 | -0.21 | -1.00 | 21.1079 | 21.0239 | 20.87995 | 0 |
| 1728950220 | 21.09995 | 0.04 | 0.19 | 21.0567 | 21.15275 | 21.04925 | 0 |
| 1728863820 | 21.059 | -0.03 | -0.15 | 21.073 | 21.0915 | 21.049 | 0 |
| 1728777420 | 21.0915 | 0 | 0.00 | 21.0915 | 21.0915 | 21.0915 | 0 |
| 1728691020 | 21.0915 | 0.1 | 0.46 | 20.99655 | 21.10855 | 20.9875 | 0 |
| 1728604620 | 20.9953 | -0.04 | -0.19 | 21.0292 | 21.1061 | 20.93065 | 0 |
| 1728518220 | 21.036 | 0.09 | 0.42 | 20.94855 | 21.05 | 20.9592 | 0 |
| 1728431820 | 20.94825 | -0.02 | -0.07 | 20.96285 | 21.0188 | 20.89585 | 0 |
| 1728345420 | 20.96355 | -0 | -0.01 | 20.958 | 21.03 | 20.896 | 0 |
| 1728259020 | 20.9647 | 0.02 | 0.08 | 20.9675 | 21.01005 | 20.9425 | 0 |
| 1728172620 | 20.9475 | 0 | 0.00 | 20.9475 | 20.9475 | 20.9475 | 0 |
| 1728086220 | 20.9475 | 0.12 | 0.58 | 20.82855 | 20.9795 | 20.67215 | 0 |
| 1727999820 | 20.8272 | 0.01 | 0.04 | 20.81445 | 20.8645 | 20.7611 | 0 |
| 1727913420 | 20.81865 | 0.39 | 1.92 | 20.4259 | 20.856 | 20.42225 | 0 |
| 1727827020 | 20.42555 | -0.06 | -0.28 | 20.48515 | 20.5669 | 20.331 | 0 |
| 1727740620 | 20.483 | 0.02 | 0.08 | 20.4644 | 20.5146 | 20.225 | 0 |
| 1727654220 | 20.46635 | 0.12 | 0.59 | 20.3555 | 20.48155 | 20.335 | 0 |
| 1727567760 | 20.3468 | 0 | 0.00 | 20.3468 | 20.3468 | 20.3468 | 0 |
| 1727481360 | 20.3468 | -0.44 | -2.13 | 20.78865 | 20.9176 | 20.335 | 0 |
| 1727395020 | 20.7905 | 0.22 | 1.08 | 20.5704 | 20.8091 | 20.60885 | 0 |
| 1727308620 | 20.56775 | 0.15 | 0.72 | 20.41925 | 20.596 | 20.4066 | 0 |
| 1727222220 | 20.4209 | 0.07 | 0.36 | 20.3459 | 20.5618 | 20.402 | 0 |
| 1727135820 | 20.34745 | -0.08 | -0.41 | 20.4553 | 20.48 | 20.28645 | 0 |
| 1727049420 | 20.43205 | 0 | 0.00 | 20.43205 | 20.43205 | 20.43205 | 0 |
| 1726963020 | 20.43205 | 0 | 0.00 | 20.43205 | 20.43205 | 20.43205 | 0 |
| 1726876620 | 20.43205 | 0.23 | 1.12 | 20.2009 | 20.493 | 20.12405 | 0 |
| 1726790220 | 20.2061 | 0.09 | 0.46 | 20.118 | 20.3155 | 20.10955 | 0 |
| 1726703820 | 20.1142 | 0.14 | 0.68 | 19.97505 | 20.119 | 19.8659 | 0 |
| 1726617420 | 19.97895 | 0.15 | 0.74 | 19.83275 | 20.0305 | 19.7689 | 0 |
| 1726531020 | 19.8318 | 0 | 0.00 | 19.835 | 19.88735 | 19.6809 | 0 |
| 1726444620 | 19.8318 | 0.01 | 0.04 | 19.797 | 19.8501 | 19.785 | 0 |
| 1726358220 | 19.823 | 0 | 0.00 | 19.823 | 19.823 | 19.823 | 0 |
| 1726271820 | 19.823 | -0.06 | -0.30 | 19.878 | 19.89595 | 19.75815 | 0 |
| 1726185420 | 19.88245 | -0.12 | -0.61 | 20.0092 | 20.04985 | 19.86785 | 0 |
| 1726099020 | 20.00435 | 0.06 | 0.29 | 19.93595 | 20.0149 | 19.7915 | 0 |
| 1726012620 | 19.9459 | -0.16 | -0.79 | 20.1076 | 20.1566 | 19.9375 | 0 |
| 1725926220 | 20.1047 | 0.04 | 0.19 | 20.06405 | 20.1828 | 20.04865 | 0 |
| 1725839820 | 20.0663 | 0.01 | 0.03 | 20.085 | 20.089 | 20.0115 | 0 |
| 1725753420 | 20.0601 | 0 | 0.00 | 20.0601 | 20.0601 | 20.0601 | 0 |
| 1725667020 | 20.0601 | -0.17 | -0.83 | 20.2282 | 20.3179 | 20.028 | 0 |
| 1725580620 | 20.22885 | 0.06 | 0.27 | 20.17005 | 20.32445 | 20.147 | 0 |
| 1725494220 | 20.17355 | -0.24 | -1.19 | 20.42455 | 20.46845 | 20.15135 | 0 |
| 1725407820 | 20.4172 | -0.2 | -0.98 | 20.62175 | 20.57855 | 20.3723 | 0 |
| 1725321420 | 20.61895 | -0.01 | -0.03 | 20.62795 | 20.67805 | 20.52305 | 0 |
| 1725235020 | 20.6243 | 0.01 | 0.03 | 20.609 | 20.6748 | 20.599 | 0 |
| 1725148620 | 20.6184 | 0 | 0.00 | 20.6184 | 20.6184 | 20.6184 | 0 |
| 1725062220 | 20.6184 | 0.18 | 0.87 | 20.44075 | 20.62995 | 20.431 | 0 |
| 1724975820 | 20.44115 | 0.18 | 0.91 | 20.2584 | 20.50225 | 20.30675 | 0 |
| 1724889420 | 20.25735 | 0.04 | 0.20 | 20.2119 | 20.312 | 20.21665 | 0 |
| 1724803020 | 20.2168 | -0.07 | -0.32 | 20.2815 | 20.3553 | 20.179 | 0 |
| 1724716620 | 20.28255 | 0.04 | 0.21 | 20.23515 | 20.30355 | 20.1765 | 0 |
| 1724630220 | 20.2399 | -0.05 | -0.23 | 20.2535 | 20.286 | 20.18255 | 0 |
| 1724543820 | 20.286 | 0 | 0.00 | 20.286 | 20.286 | 20.286 | 0 |
| 1724457420 | 20.286 | -0.18 | -0.86 | 20.46515 | 20.50785 | 20.2467 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
