Offshore Renminbi vs Philippine Peso (CNHPHP)
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 | -0.0110395 | -0.137668676396 | 8.0188902 | 8.0602487 | 7.9999779 | 0 | 0 | FX |
| 4 | -0.0657179 | -0.813988252976 | 8.0735686 | 8.0836834 | 7.9802744 | 0 | 0 | FX |
| 12 | 0.0783507 | 0.988091304622 | 7.9295 | 8.1133078 | 6.01735 | 0 | 0 | FX |
| 26 | 0.1700007 | 2.16897108263 | 7.83785 | 8.1133078 | 4.98225 | 0 | 0 | FX |
| 52 | 0.3941007 | 5.17617074372 | 7.61375 | 372.37815 | 4.98225 | 0 | 0 | FX |
| 156 | 0.1563507 | 1.99134815004 | 7.8515 | 372.37815 | 4.98225 | 0 | 0 | FX |
| 260 | 0.5864507 | 7.90215727491 | 7.4214 | 351513.65 | 4.98225 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 8.0151717 | -0.02 | -0.20 | 8.0312017 | 8.061902 | 8.0151717 | 0 |
| 1721519820 | 8.0312017 | 0 | 0.00 | 8.0312017 | 8.0312017 | 8.0312017 | 0 |
| 1721433420 | 8.0312017 | 0.02 | 0.30 | 8.0064347 | 8.0312017 | 8.0010681 | 0 |
| 1721347020 | 8.0073972 | 0 | 0.02 | 8.0067394 | 8.0254746 | 7.9999779 | 0 |
| 1721260620 | 8.0059764 | -0 | -0.03 | 8.008607 | 8.03625 | 8.0018315 | 0 |
| 1721174220 | 8.0080166 | -0.03 | -0.34 | 8.0345654 | 8.0332196 | 8.0046316 | 0 |
| 1721087820 | 8.0352858 | 0.02 | 0.21 | 8.0188902 | 8.0602487 | 8.0273451 | 0 |
| 1721001420 | 8.0186976 | 0 | 0.05 | 8.0144748 | 8.0324717 | 8.0144748 | 0 |
| 1720915020 | 8.0144748 | -0.01 | -0.15 | 8.0263571 | 8.0263571 | 8.0144748 | 0 |
| 1720828620 | 8.0263571 | 0.01 | 0.09 | 8.0179366 | 8.0396941 | 8.0128644 | 0 |
| 1720742220 | 8.0193359 | 0.02 | 0.31 | 7.9962473 | 8.0286386 | 7.9958388 | 0 |
| 1720655820 | 7.9946181 | -0.03 | -0.40 | 8.025301 | 8.0090191 | 7.9802744 | 0 |
| 1720569420 | 8.0267955 | -0.01 | -0.09 | 8.0344097 | 8.0296372 | 8.0129546 | 0 |
| 1720483020 | 8.0343736 | 0.01 | 0.07 | 8.0290789 | 8.0381316 | 8.0207702 | 0 |
| 1720396620 | 8.0289082 | 0.01 | 0.07 | 8.0228939 | 8.0292 | 8.0228939 | 0 |
| 1720310220 | 8.0228939 | -0 | -0.05 | 8.0269985 | 8.0269985 | 8.0228939 | 0 |
| 1720223820 | 8.0269985 | 0.01 | 0.08 | 8.0266531 | 8.0450827 | 8.0225932 | 0 |
| 1720137420 | 8.0208881 | -0.01 | -0.16 | 8.034068 | 8.0513299 | 8.0173468 | 0 |
| 1720051020 | 8.0340295 | -0.01 | -0.16 | 8.0474304 | 8.047907 | 8.027369 | 0 |
| 1719964620 | 8.0471606 | 0 | 0.02 | 8.0458684 | 8.0546909 | 8.0421465 | 0 |
| 1719878220 | 8.0454113 | 0.03 | 0.40 | 8.0132014 | 8.046949 | 8.0069487 | 0 |
| 1719791820 | 8.0132837 | 0.01 | 0.13 | 8.0029156 | 8.0166225 | 8.0041658 | 0 |
| 1719705420 | 8.0029156 | 0 | 0.00 | 8.0029156 | 8.0029156 | 8.0029156 | 0 |
| 1719619020 | 8.0029156 | -0.02 | -0.22 | 8.0292075 | 8.0431717 | 8.0001944 | 0 |
| 1719532620 | 8.0202683 | -0.05 | -0.62 | 8.0757283 | 8.0796538 | 8.0118417 | 0 |
| 1719446220 | 8.0699629 | 0.01 | 0.11 | 8.0611439 | 8.0836834 | 8.0488436 | 0 |
| 1719359820 | 8.0613375 | -0.01 | -0.11 | 8.0776385 | 8.0716626 | 8.0579306 | 0 |
| 1719273420 | 8.0704948 | -0 | -0.04 | 8.0735686 | 8.0803969 | 8.0530131 | 0 |
| 1719187020 | 8.0734855 | -0 | -0.03 | 8.0779944 | 8.0779944 | 8.0734855 | 0 |
| 1719100620 | 8.0757781 | 0 | 0.00 | 8.0757781 | 8.0757781 | 8.0757781 | 0 |
| 1719014220 | 8.0757781 | 0 | 0.02 | 8.0764111 | 8.0833568 | 8.0643445 | 0 |
| 1718927820 | 8.0741327 | -0 | -0.02 | 8.0762496 | 8.0913301 | 8.0604385 | 0 |
| 1718841420 | 8.0759168 | 0 | 0.00 | 8.0651094 | 8.0803744 | 8.0556436 | 0 |
| 1718755020 | 8.0756313 | 0 | 0.05 | 8.0714051 | 8.0768199 | 8.0550811 | 0 |
| 1718668620 | 8.0714407 | -0 | -0.01 | 8.0726344 | 8.0764532 | 8.0567286 | 0 |
| 1718582220 | 8.0726344 | -0.03 | -0.33 | 8.0994563 | 8.0994563 | 8.0717797 | 0 |
| 1718495820 | 8.0994563 | 0.02 | 0.21 | 8.0821376 | 8.0994563 | 8.0821376 | 0 |
| 1718409420 | 8.0821376 | 0.01 | 0.12 | 8.0569127 | 8.0824982 | 8.0442453 | 0 |
| 1718323020 | 8.0728349 | 0.02 | 0.31 | 8.0559559 | 8.0786631 | 8.0356172 | 0 |
| 1718236620 | 8.0478688 | -0.04 | -0.46 | 8.0851844 | 8.093571 | 8.0257971 | 0 |
| 1718150220 | 8.0851844 | -0.01 | -0.16 | 8.0991257 | 8.0924724 | 8.0702038 | 0 |
| 1718063820 | 8.0984662 | 0.02 | 0.23 | 8.0791664 | 8.1009577 | 8.0778 | 0 |
| 1717977420 | 8.0802449 | -0.02 | -0.24 | 8.1133078 | 8.1133078 | 8.0796889 | 0 |
| 1717891020 | 8.0994641 | 0 | 0.00 | 8.0994641 | 8.0994641 | 8.0994641 | 0 |
| 1717804620 | 8.0994641 | 0.01 | 0.17 | 8.0741105 | 8.1133078 | 8.0570478 | 0 |
| 1717718220 | 8.0854105 | -0.02 | -0.21 | 8.1024674 | 8.0868541 | 8.0600445 | 0 |
| 1717631820 | 8.1024265 | 0.07 | 0.92 | 8.10225 | 8.104696 | 8.0818935 | 0 |
| 1717545420 | 8.0287 | 0 | 0.00 | 8.0287 | 8.0287 | 8.0287 | 0 |
| 1717459020 | 8.0287 | 0 | 0.00 | 8.0287 | 8.0287 | 8.0287 | 0 |
| 1717372620 | 8.0287 | 0 | 0.00 | 8.0287 | 8.0287 | 8.0287 | 0 |
| 1717286220 | 8.0287 | 0 | 0.00 | 8.0287 | 8.0287 | 8.0287 | 0 |
| 1717199820 | 8.0287 | 0 | 0.00 | 8.0287 | 8.0287 | 8.0287 | 0 |
| 1717113420 | 8.0287 | 0 | 0.00 | 8.0287 | 8.0287 | 8.0287 | 0 |
| 1717027020 | 8.0287 | 0 | 0.00 | 8.0287 | 8.0287 | 8.0287 | 0 |
| 1716940620 | 8.0287 | 0 | 0.00 | 8.0287 | 8.0287 | 8.0287 | 0 |
| 1716854220 | 8.0287 | 0 | 0.00 | 8.0287 | 8.0287 | 8.0287 | 0 |
| 1716767820 | 8.0287 | 0 | 0.00 | 8.0287 | 8.0287 | 8.0287 | 0 |
| 1716681420 | 8.0287 | 0 | 0.00 | 8.0287 | 8.0287 | 8.0287 | 0 |
| 1716595020 | 8.0287 | 0 | 0.00 | 8.0287 | 8.0287 | 8.0287 | 0 |
| 1716508620 | 8.0287 | -0 | -0.03 | 8.0298 | 8.0287 | 8.0287 | 0 |
| 1716422220 | 8.03075 | 2.01 | 33.46 | 8.03075 | 8.03075 | 6.01735 | 0 |
| 1716335820 | 6.01735 | -1.94 | -24.33 | 6.01735 | 7.9524 | 6.01735 | 0 |
| 1716249420 | 7.9524 | 0 | 0.00 | 7.9524 | 7.9524 | 7.9524 | 0 |
| 1716163020 | 7.9524 | 0 | 0.00 | 7.9524 | 7.9524 | 7.9524 | 0 |
| 1716076620 | 7.9524 | 0 | 0.00 | 7.9524 | 7.9524 | 7.9524 | 0 |
| 1715990220 | 7.9524 | 0 | 0.00 | 7.9524 | 7.9524 | 7.9524 | 0 |
| 1715903820 | 7.9524 | 0.02 | 0.19 | 7.9524 | 7.9524 | 7.9524 | 0 |
| 1715817420 | 7.93725 | 0 | 0.00 | 7.93725 | 7.93725 | 7.93725 | 0 |
| 1715731020 | 7.93725 | 0 | 0.00 | 7.93725 | 7.93725 | 7.93725 | 0 |
| 1715644620 | 7.93725 | 0 | 0.00 | 7.93725 | 7.93725 | 7.93725 | 0 |
| 1715558220 | 7.93725 | 0 | 0.00 | 7.93725 | 7.93725 | 7.93725 | 0 |
| 1715471820 | 7.93725 | 0 | 0.00 | 7.93725 | 7.93725 | 7.93725 | 0 |
| 1715385420 | 7.93725 | 0 | 0.00 | 7.93725 | 7.93725 | 7.93725 | 0 |
| 1715299020 | 7.93725 | 0 | 0.00 | 7.93725 | 7.93725 | 7.93725 | 0 |
| 1715212620 | 7.93725 | -0.02 | -0.23 | 7.9464 | 7.9556 | 7.93725 | 0 |
| 1715126220 | 7.9556 | 0 | 0.00 | 7.9556 | 7.9556 | 7.9556 | 0 |
| 1715039820 | 7.9556 | 0 | 0.00 | 7.9556 | 7.9556 | 7.9556 | 0 |
| 1714953420 | 7.9556 | 0 | 0.00 | 7.9556 | 7.9556 | 7.9556 | 0 |
| 1714867020 | 7.9556 | 0 | 0.00 | 7.9556 | 7.9556 | 7.9556 | 0 |
| 1714780620 | 7.9556 | 0 | 0.00 | 7.9556 | 7.9556 | 7.9556 | 0 |
| 1714694220 | 7.9556 | 0.03 | 0.33 | 7.9556 | 7.9556 | 7.9556 | 0 |
| 1714607820 | 7.9295 | 0 | 0.00 | 7.9295 | 7.9295 | 7.9295 | 0 |
| 1714521420 | 7.9295 | 0 | 0.00 | 7.9295 | 7.9295 | 7.9295 | 0 |
| 1714435020 | 7.9295 | 0 | 0.00 | 7.9295 | 7.9295 | 7.9295 | 0 |
| 1714263180 | 7.9295 | 0 | 0.00 | 7.9295 | 7.9295 | 7.9295 | 0 |
| 1714176780 | 7.9295 | 0 | 0.00 | 7.9295 | 7.9295 | 7.9295 | 0 |
| 1714175820 | 7.9295 | 0 | 0.00 | 7.9295 | 7.9295 | 7.9295 | 0 |
| 1714089420 | 7.9295 | 0 | 0.00 | 7.9295 | 7.9295 | 7.9295 | 0 |
| 1714003020 | 7.9295 | 0 | 0.00 | 7.9295 | 7.9295 | 7.9295 | 0 |
| 1713916620 | 7.9295 | 0 | 0.00 | 7.9295 | 7.9295 | 7.9295 | 0 |
| 1713830220 | 7.9295 | 0 | 0.00 | 7.9295 | 7.9295 | 7.9295 | 0 |
| 1713743820 | 7.9295 | 0 | 0.00 | 7.9295 | 7.9295 | 7.9295 | 0 |
| 1713657420 | 7.9295 | 0 | 0.00 | 7.9295 | 7.9295 | 7.9295 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
