Offshore Renminbi vs Malaysian Ringgit (CNHMYR)
FX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0014888 | 0.232250423614 | 0.6410322 | 0.647114 | 0.6408256 | 0 | 0 | FX |
| 4 | -0.0038307 | -0.592664953152 | 0.6463517 | 0.6474775 | 0.6406668 | 0 | 0 | FX |
| 12 | -0.0136776 | -2.08436897 | 0.6561986 | 0.6616969 | 0.6406668 | 0 | 0 | FX |
| 26 | -0.011908 | -1.81960151521 | 0.654429 | 0.6673517 | 0.6406668 | 0 | 0 | FX |
| 52 | 0.007774 | 1.22473993575 | 0.634747 | 0.6673517 | 0.6230666 | 0 | 0 | FX |
| 156 | -0.0123292 | -1.8827512002 | 0.6548502 | 3259.7302 | 0.5955099 | 0 | 0 | FX |
| 260 | 0.0354593 | 5.84113608221 | 0.6070617 | 3259.7302 | 0.5955099 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 0.6446497 | 0 | 0.00 | 0.6446497 | 0.6446497 | 0.6446497 | 0 |
| 1721519820 | 0.6446497 | 0 | 0.00 | 0.6446497 | 0.6446497 | 0.6446497 | 0 |
| 1721433420 | 0.6446497 | 0.0033467 | 0.52 | 0.6412717 | 0.647114 | 0.6419984 | 0 |
| 1721347020 | 0.641303 | -0.000329 | -0.05 | 0.6416703 | 0.643302 | 0.6412139 | 0 |
| 1721260620 | 0.641632 | 0.0001843 | 0.03 | 0.6414841 | 0.6425215 | 0.6408256 | 0 |
| 1721174220 | 0.6414477 | -0.000796 | -0.12 | 0.6422382 | 0.6431475 | 0.6411961 | 0 |
| 1721087820 | 0.642244 | 0.0012254 | 0.19 | 0.6410322 | 0.643506 | 0.6418737 | 0 |
| 1721001420 | 0.6410186 | 0.0003518 | 0.05 | 0.6406668 | 0.6421069 | 0.6406668 | 0 |
| 1720915020 | 0.6406668 | -0.00095 | -0.15 | 0.6406668 | 0.6416166 | 0.6406668 | 0 |
| 1720828620 | 0.6416166 | -0.004485 | -0.69 | 0.6460477 | 0.6427051 | 0.6406668 | 0 |
| 1720742220 | 0.6461016 | 0.0014199 | 0.22 | 0.6447108 | 0.646123 | 0.6431856 | 0 |
| 1720655820 | 0.6446817 | -0.001069 | -0.17 | 0.6457391 | 0.6454753 | 0.6445066 | 0 |
| 1720569420 | 0.6457511 | -0.000774 | -0.12 | 0.6465418 | 0.6465434 | 0.6454478 | 0 |
| 1720483020 | 0.6465253 | 0.000439 | 0.07 | 0.6461015 | 0.646631 | 0.6459243 | 0 |
| 1720396620 | 0.6460863 | 0.0003258 | 0.05 | 0.6457605 | 0.6463368 | 0.6457605 | 0 |
| 1720310220 | 0.6457605 | -0.00033 | -0.05 | 0.6457605 | 0.6460908 | 0.6457605 | 0 |
| 1720223820 | 0.6460908 | 0.0004267 | 0.07 | 0.6456928 | 0.6469375 | 0.644649 | 0 |
| 1720137420 | 0.6456641 | -0.000714 | -0.11 | 0.6463675 | 0.6470076 | 0.6451652 | 0 |
| 1720051020 | 0.6463782 | 0.0006016 | 0.09 | 0.6457611 | 0.6473634 | 0.6453863 | 0 |
| 1719964620 | 0.6457766 | 0.0006078 | 0.09 | 0.6451763 | 0.6464143 | 0.6456162 | 0 |
| 1719878220 | 0.6451688 | -0.00113 | -0.17 | 0.646297 | 0.6463487 | 0.6450685 | 0 |
| 1719791820 | 0.6462992 | -5.9E-5 | -0.01 | 0.6464985 | 0.6467609 | 0.6462771 | 0 |
| 1719705420 | 0.6463577 | 0 | 0.00 | 0.6463577 | 0.6463577 | 0.6463577 | 0 |
| 1719619020 | 0.6463577 | 0.0002027 | 0.03 | 0.6461589 | 0.647361 | 0.6460682 | 0 |
| 1719532620 | 0.646155 | 0.0005443 | 0.08 | 0.6456107 | 0.6472369 | 0.6461373 | 0 |
| 1719446220 | 0.6456107 | 0.0002025 | 0.03 | 0.645406 | 0.6464556 | 0.6448597 | 0 |
| 1719359820 | 0.6454082 | -0.001423 | -0.22 | 0.6468246 | 0.6468422 | 0.645271 | 0 |
| 1719273420 | 0.6468313 | 0.000484 | 0.07 | 0.6463575 | 0.6474548 | 0.6461854 | 0 |
| 1719187020 | 0.6463473 | -0.000359 | -0.06 | 0.6465043 | 0.646706 | 0.6463371 | 0 |
| 1719100620 | 0.646706 | 0.0001774 | 0.03 | 0.646706 | 0.646706 | 0.646706 | 0 |
| 1719014220 | 0.6465286 | 0.0005051 | 0.08 | 0.6460186 | 0.6472571 | 0.6455786 | 0 |
| 1718927820 | 0.6460235 | -0.0005 | -0.08 | 0.6465598 | 0.6470244 | 0.6459448 | 0 |
| 1718841420 | 0.6465238 | -0.001825 | -0.28 | 0.6483044 | 0.6485328 | 0.6462331 | 0 |
| 1718755020 | 0.6483487 | -0.000949 | -0.15 | 0.6492765 | 0.648469 | 0.6476842 | 0 |
| 1718668620 | 0.6492979 | -0.000509 | -0.08 | 0.6490345 | 0.6493899 | 0.6489046 | 0 |
| 1718582220 | 0.6498066 | 0 | 0.00 | 0.6498066 | 0.6498066 | 0.6498066 | 0 |
| 1718495820 | 0.6498066 | 0 | 0.00 | 0.6498066 | 0.6498066 | 0.6498066 | 0 |
| 1718409420 | 0.6498066 | 0.0023307 | 0.36 | 0.6474715 | 0.651199 | 0.6477827 | 0 |
| 1718323020 | 0.6474759 | -0.002056 | -0.32 | 0.6494941 | 0.6487612 | 0.6474617 | 0 |
| 1718236620 | 0.649532 | 0.0005921 | 0.09 | 0.6489238 | 0.6506936 | 0.6486146 | 0 |
| 1718150220 | 0.6489399 | -0.000742 | -0.11 | 0.6496987 | 0.6505482 | 0.648757 | 0 |
| 1718063820 | 0.6496821 | 0.0040023 | 0.62 | 0.6456807 | 0.6511714 | 0.6485292 | 0 |
| 1717977420 | 0.6456798 | -0.001971 | -0.30 | 0.6476508 | 0.6476508 | 0.6455737 | 0 |
| 1717891020 | 0.6476508 | 0.0011051 | 0.17 | 0.6476508 | 0.6476508 | 0.6465457 | 0 |
| 1717804620 | 0.6465457 | -6.9E-5 | -0.01 | 0.6465915 | 0.6476508 | 0.6456678 | 0 |
| 1717718220 | 0.6466142 | -0.000781 | -0.12 | 0.6473963 | 0.6473979 | 0.6461826 | 0 |
| 1717631820 | 0.647395 | -0.001219 | -0.19 | 0.6485973 | 0.6482458 | 0.646947 | 0 |
| 1717545420 | 0.6486143 | -0.000617 | -0.10 | 0.6492377 | 0.649351 | 0.6466752 | 0 |
| 1717459020 | 0.6492315 | 0.0009165 | 0.14 | 0.6482765 | 0.6492995 | 0.6480752 | 0 |
| 1717372620 | 0.648315 | 0 | 0.00 | 0.648315 | 0.648315 | 0.648315 | 0 |
| 1717286220 | 0.648315 | 0 | 0.00 | 0.648315 | 0.648315 | 0.648315 | 0 |
| 1717199820 | 0.648315 | -0.000496 | -0.08 | 0.6488052 | 0.6490248 | 0.6476022 | 0 |
| 1717113420 | 0.6488114 | 0.0017547 | 0.27 | 0.647054 | 0.6494523 | 0.6475962 | 0 |
| 1717027020 | 0.6470567 | 0.0009479 | 0.15 | 0.6461114 | 0.6476286 | 0.6464536 | 0 |
| 1716940620 | 0.6461088 | -0.000954 | -0.15 | 0.6470828 | 0.6466847 | 0.6460837 | 0 |
| 1716854220 | 0.6470628 | -0.00178 | -0.27 | 0.648848 | 0.6487015 | 0.6469475 | 0 |
| 1716767820 | 0.6488427 | -0.00075 | -0.12 | 0.6495932 | 0.6495932 | 0.6487694 | 0 |
| 1716681420 | 0.6495932 | 0.0005351 | 0.08 | 0.6495932 | 0.6495932 | 0.6490581 | 0 |
| 1716595020 | 0.6490581 | 0.0008518 | 0.13 | 0.6482031 | 0.6505057 | 0.6486736 | 0 |
| 1716508620 | 0.6482063 | 0.0012349 | 0.19 | 0.6469562 | 0.6500273 | 0.647877 | 0 |
| 1716422220 | 0.6469714 | -0.000382 | -0.06 | 0.6473985 | 0.6476585 | 0.6466734 | 0 |
| 1716335820 | 0.6473529 | 0.0009166 | 0.14 | 0.6464345 | 0.6481078 | 0.6470854 | 0 |
| 1716249420 | 0.6464363 | -0.001519 | -0.23 | 0.6479656 | 0.6474358 | 0.6462196 | 0 |
| 1716163020 | 0.6479557 | -0.000232 | -0.04 | 0.6481878 | 0.6481878 | 0.6479137 | 0 |
| 1716076620 | 0.6481878 | 0 | 0.00 | 0.6481878 | 0.6481878 | 0.6481878 | 0 |
| 1715990220 | 0.6481878 | -0.000388 | -0.06 | 0.6486961 | 0.6486364 | 0.6475419 | 0 |
| 1715903820 | 0.6485758 | -0.004219 | -0.65 | 0.6528088 | 0.6493065 | 0.6479629 | 0 |
| 1715817420 | 0.6527948 | 0.0017321 | 0.27 | 0.6510654 | 0.6532727 | 0.6505178 | 0 |
| 1715731020 | 0.6510627 | -0.002574 | -0.39 | 0.6536543 | 0.6528547 | 0.6503671 | 0 |
| 1715644620 | 0.6536362 | -0.001208 | -0.18 | 0.6548664 | 0.6577561 | 0.652914 | 0 |
| 1715558220 | 0.6548438 | -0.001873 | -0.29 | 0.6552214 | 0.6567168 | 0.6548438 | 0 |
| 1715471820 | 0.6567168 | 0 | 0.00 | 0.6567168 | 0.6567168 | 0.6567168 | 0 |
| 1715385420 | 0.6567168 | 0.0012552 | 0.19 | 0.6554593 | 0.6568351 | 0.6550411 | 0 |
| 1715299020 | 0.6554616 | -0.000689 | -0.11 | 0.6561511 | 0.6568797 | 0.6552184 | 0 |
| 1715212620 | 0.6561507 | 0.0005174 | 0.08 | 0.655627 | 0.6566705 | 0.6556327 | 0 |
| 1715126220 | 0.6556333 | -0.001054 | -0.16 | 0.6566741 | 0.6570707 | 0.6555613 | 0 |
| 1715039820 | 0.6566873 | -0.001749 | -0.27 | 0.6585601 | 0.6589494 | 0.6566407 | 0 |
| 1714953420 | 0.6584366 | -0.00326 | -0.49 | 0.6587911 | 0.6616969 | 0.6584119 | 0 |
| 1714867020 | 0.6616969 | 0.0012934 | 0.20 | 0.6616969 | 0.6616969 | 0.6616969 | 0 |
| 1714780620 | 0.6604035 | 0.0006638 | 0.10 | 0.6597561 | 0.6616969 | 0.6565778 | 0 |
| 1714694220 | 0.6597397 | 0.0001429 | 0.02 | 0.6595904 | 0.6607963 | 0.6569924 | 0 |
| 1714607820 | 0.6595968 | 0.0023438 | 0.36 | 0.6572494 | 0.659948 | 0.6575553 | 0 |
| 1714521420 | 0.657253 | -0.000686 | -0.10 | 0.6578788 | 0.6585329 | 0.6570759 | 0 |
| 1714435020 | 0.6579387 | 0.0017265 | 0.26 | 0.6562149 | 0.6593033 | 0.6568161 | 0 |
| 1714348620 | 0.6562122 | -0.000188 | -0.03 | 0.6564001 | 0.6564001 | 0.6558317 | 0 |
| 1714262220 | 0.6564001 | 0 | 0.00 | 0.6564001 | 0.6564001 | 0.6564001 | 0 |
| 1714175820 | 0.6564001 | -0.002004 | -0.30 | 0.6583979 | 0.6583042 | 0.6557762 | 0 |
| 1714089420 | 0.6584038 | 0.0014136 | 0.22 | 0.6570182 | 0.6596516 | 0.657154 | 0 |
| 1714003020 | 0.6569902 | -0.001513 | -0.23 | 0.6584588 | 0.658007 | 0.6568635 | 0 |
| 1713916620 | 0.6585028 | -0.000396 | -0.06 | 0.6589072 | 0.6591103 | 0.6577383 | 0 |
| 1713830220 | 0.658899 | -0.001977 | -0.30 | 0.6596952 | 0.6601065 | 0.6585415 | 0 |
| 1713743820 | 0.6608757 | 0 | 0.00 | 0.6608757 | 0.6608757 | 0.6608757 | 0 |
| 1713657420 | 0.6608757 | 0 | 0.00 | 0.6608757 | 0.6608757 | 0.6608757 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
