Chinese Yuan Renminbi vs Swiss Franc (CNYCHF)
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 | -0.004666 | -3.86703563458 | 0.1206609 | 0.1205744 | 0.1138983 | 0 | 0 | FX |
| 4 | -0.0058352 | -4.78962095574 | 0.1218301 | 0.1226753 | 0.1138983 | 0 | 0 | FX |
| 12 | -0.0084164 | -6.76498035146 | 0.1244113 | 0.1278315 | 0.1138983 | 0 | 0 | FX |
| 26 | -0.0055161 | -4.5395890084 | 0.121511 | 0.1278315 | 0.1138983 | 0 | 0 | FX |
| 52 | -0.0114128 | -8.95770035877 | 0.1274077 | 0.1301239 | 0.1138983 | 0 | 0 | FX |
| 156 | -0.0306543 | -20.9031484659 | 0.1466492 | 0.1521971 | 0.1138983 | 0 | 0 | FX |
| 260 | -0.0212249 | -15.4678114966 | 0.1372198 | 143.21965 | 0.1138983 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744243020 | 0.1164419 | 0.0012183 | 1.06 | 0.1152819 | 0.1170512 | 0.1138983 | 0 |
| 1744156620 | 0.1152236 | -0.002423 | -2.06 | 0.1176031 | 0.1177035 | 0.1151118 | 0 |
| 1744070220 | 0.1176464 | 0.0008145 | 0.70 | 0.116975 | 0.1190226 | 0.1160258 | 0 |
| 1743983820 | 0.1168319 | -0.001515 | -1.28 | 0.1183465 | 0.1183602 | 0.1166758 | 0 |
| 1743897420 | 0.1183465 | 6.0E-5 | 0.05 | 0.1182868 | 0.1183465 | 0.1175084 | 0 |
| 1743810960 | 0.1182868 | 0.000277 | 0.23 | 0.1180041 | 0.118484 | 0.1164063 | 0 |
| 1743724620 | 0.1180098 | -0.002701 | -2.24 | 0.1206609 | 0.1205744 | 0.1175977 | 0 |
| 1743638220 | 0.1207103 | -0.000839 | -0.69 | 0.1215491 | 0.121757 | 0.1205605 | 0 |
| 1743551820 | 0.1215495 | -0.000235 | -0.19 | 0.1217927 | 0.1218775 | 0.1213923 | 0 |
| 1743465420 | 0.1217848 | 0.0005104 | 0.42 | 0.1212791 | 0.1220546 | 0.1208604 | 0 |
| 1743379020 | 0.1212744 | 1.1E-5 | 0.01 | 0.1212629 | 0.1214553 | 0.1204667 | 0 |
| 1743292620 | 0.1212629 | 0.0039994 | 3.41 | 0.1212629 | 0.1212629 | 0.1212629 | 0 |
| 1743206220 | 0.1172635 | -0.00426 | -3.51 | 0.1172329 | 0.1175056 | 0.1171549 | 0 |
| 1743119820 | 0.1215236 | -0.00032 | -0.26 | 0.1218366 | 0.121946 | 0.1213125 | 0 |
| 1743033420 | 0.1218436 | 0.0002141 | 0.18 | 0.1216306 | 0.1223114 | 0.1216427 | 0 |
| 1742947020 | 0.1216295 | -7.1E-5 | -0.06 | 0.1217066 | 0.1220299 | 0.1213251 | 0 |
| 1742860620 | 0.1217006 | -0.0001 | -0.08 | 0.1217847 | 0.1220648 | 0.1213824 | 0 |
| 1742774220 | 0.1218007 | -0.000139 | -0.11 | 0.1219394 | 0.1219394 | 0.1209903 | 0 |
| 1742687820 | 0.1219394 | 0 | 0.00 | 0.1219394 | 0.1219819 | 0.1211704 | 0 |
| 1742601420 | 0.1219394 | 0.0003096 | 0.25 | 0.1216449 | 0.1224957 | 0.1213633 | 0 |
| 1742515020 | 0.1216298 | 0.0003888 | 0.32 | 0.1212128 | 0.1223384 | 0.121163 | 0 |
| 1742428620 | 0.121241 | -5.7E-5 | -0.05 | 0.1213175 | 0.1219274 | 0.121196 | 0 |
| 1742342220 | 0.1212981 | -0.000537 | -0.44 | 0.1218447 | 0.121952 | 0.1210622 | 0 |
| 1742255820 | 0.1218348 | -0.00032 | -0.26 | 0.1221701 | 0.1223144 | 0.1215496 | 0 |
| 1742169420 | 0.1221547 | 0.0001916 | 0.16 | 0.1219631 | 0.1223982 | 0.1217948 | 0 |
| 1742083020 | 0.1219631 | -5.0E-6 | -0.00 | 0.1219678 | 0.1219788 | 0.1219631 | 0 |
| 1741996620 | 0.1219678 | 7.0E-6 | 0.01 | 0.1219609 | 0.1226753 | 0.1219678 | 0 |
| 1741910220 | 0.1219613 | 0.0001195 | 0.10 | 0.1218301 | 0.122375 | 0.1215974 | 0 |
| 1741823820 | 0.1218418 | 0.0001588 | 0.13 | 0.1216771 | 0.1219894 | 0.1212554 | 0 |
| 1741737420 | 0.121683 | 0.0004842 | 0.40 | 0.121209 | 0.1217255 | 0.1209123 | 0 |
| 1741651020 | 0.1211988 | -0.000562 | -0.46 | 0.1212685 | 0.121942 | 0.1209725 | 0 |
| 1741564620 | 0.1217605 | 0 | 0.00 | 0.1217605 | 0.1217605 | 0.1217605 | 0 |
| 1741478220 | 0.1217605 | 0 | 0.00 | 0.1217605 | 0.1217605 | 0.1217605 | 0 |
| 1741391820 | 0.1217605 | -7.1E-5 | -0.06 | 0.1218277 | 0.1217989 | 0.1208911 | 0 |
| 1741305420 | 0.121831 | -0.001017 | -0.83 | 0.1228623 | 0.123011 | 0.1215801 | 0 |
| 1741219020 | 0.1228483 | 0.0003943 | 0.32 | 0.1224449 | 0.123002 | 0.1218772 | 0 |
| 1741132620 | 0.122454 | -0.000661 | -0.54 | 0.1231179 | 0.1230559 | 0.1217757 | 0 |
| 1741046220 | 0.123115 | -0.00081 | -0.65 | 0.1239311 | 0.1240142 | 0.1229853 | 0 |
| 1740959820 | 0.1239255 | -9.8E-5 | -0.08 | 0.1240237 | 0.1241881 | 0.1236657 | 0 |
| 1740873420 | 0.1240237 | 0 | 0.00 | 0.1240237 | 0.1240237 | 0.1240237 | 0 |
| 1740787020 | 0.1240237 | 0.0005257 | 0.43 | 0.1235406 | 0.1241047 | 0.1233687 | 0 |
| 1740700620 | 0.123498 | 0.0003098 | 0.25 | 0.1232122 | 0.1240929 | 0.123387 | 0 |
| 1740614220 | 0.1231882 | 5.4E-5 | 0.04 | 0.1231252 | 0.1237137 | 0.1229925 | 0 |
| 1740527820 | 0.1231343 | -0.000682 | -0.55 | 0.1238089 | 0.1238541 | 0.1229552 | 0 |
| 1740441420 | 0.1238161 | -1.2E-5 | -0.01 | 0.1239238 | 0.1241228 | 0.1235415 | 0 |
| 1740355020 | 0.1238282 | 0 | 0.00 | 0.1238282 | 0.1238282 | 0.1238282 | 0 |
| 1740268620 | 0.1238282 | 0 | 0.00 | 0.1238282 | 0.1238282 | 0.1238282 | 0 |
| 1740182220 | 0.1238282 | 4.8E-5 | 0.04 | 0.1237943 | 0.1241152 | 0.1236272 | 0 |
| 1740095820 | 0.1237805 | -0.000421 | -0.34 | 0.1242015 | 0.1240558 | 0.1234947 | 0 |
| 1740009420 | 0.1242014 | 6.2E-5 | 0.05 | 0.1241353 | 0.124411 | 0.1239391 | 0 |
| 1739923020 | 0.1241391 | -6.8E-5 | -0.05 | 0.1241787 | 0.1245827 | 0.1239158 | 0 |
| 1739836620 | 0.124207 | 0.0002831 | 0.23 | 0.1240569 | 0.1243454 | 0.1239554 | 0 |
| 1739750220 | 0.1239239 | 0 | 0.00 | 0.1239239 | 0.1239239 | 0.1239239 | 0 |
| 1739663820 | 0.1239239 | 0 | 0.00 | 0.1239239 | 0.1239239 | 0.1239239 | 0 |
| 1739577420 | 0.1239239 | 1.2E-5 | 0.01 | 0.123917 | 0.1241613 | 0.1230773 | 0 |
| 1739491020 | 0.1239117 | -0.001064 | -0.85 | 0.1249804 | 0.1247532 | 0.1235532 | 0 |
| 1739404620 | 0.1249756 | 2.9E-5 | 0.02 | 0.12496 | 0.1252627 | 0.1245261 | 0 |
| 1739318220 | 0.1249464 | 0.0001827 | 0.15 | 0.1247657 | 0.1252271 | 0.1247097 | 0 |
| 1739231820 | 0.1247637 | -6.3E-5 | -0.05 | 0.1250042 | 0.1251128 | 0.1244702 | 0 |
| 1739145420 | 0.1248269 | 0 | 0.00 | 0.1248269 | 0.1248269 | 0.1248269 | 0 |
| 1739059020 | 0.1248269 | 0 | 0.00 | 0.1248269 | 0.1248269 | 0.1248269 | 0 |
| 1738972620 | 0.1248269 | 0.0006413 | 0.52 | 0.1241986 | 0.1250226 | 0.1242328 | 0 |
| 1738886220 | 0.1241856 | 0.0002187 | 0.18 | 0.1239599 | 0.1243817 | 0.1238792 | 0 |
| 1738799820 | 0.1239669 | -0.002074 | -1.65 | 0.1260509 | 0.1244724 | 0.1237373 | 0 |
| 1738713420 | 0.1260408 | -0.000636 | -0.50 | 0.1266917 | 0.1270137 | 0.1258754 | 0 |
| 1738627020 | 0.126677 | -0.00067 | -0.53 | 0.1273503 | 0.1277999 | 0.1260122 | 0 |
| 1738540620 | 0.1273466 | 0.0006124 | 0.48 | 0.1268109 | 0.1278314 | 0.125756 | 0 |
| 1738454220 | 0.1267342 | 0 | 0.00 | 0.1267342 | 0.1267342 | 0.1267342 | 0 |
| 1738367820 | 0.1267342 | 6.5E-5 | 0.05 | 0.1266594 | 0.1269299 | 0.1262185 | 0 |
| 1738281420 | 0.1266693 | 0.0002664 | 0.21 | 0.1264019 | 0.1269534 | 0.1263015 | 0 |
| 1738195020 | 0.1264029 | 0.0017122 | 1.37 | 0.1247035 | 0.1268594 | 0.124569 | 0 |
| 1738108620 | 0.1246907 | 1.9E-5 | 0.02 | 0.1247336 | 0.1251313 | 0.1246403 | 0 |
| 1738022220 | 0.1246722 | -0.000329 | -0.26 | 0.125196 | 0.1249361 | 0.1235905 | 0 |
| 1737935820 | 0.1250014 | 0 | 0.00 | 0.1250014 | 0.1250014 | 0.1250014 | 0 |
| 1737849420 | 0.1250014 | 0 | 0.00 | 0.1250014 | 0.1250014 | 0.1250014 | 0 |
| 1737763020 | 0.1250014 | 0.0004613 | 0.37 | 0.1245272 | 0.1252301 | 0.1241836 | 0 |
| 1737676620 | 0.1245401 | -9.0E-5 | -0.07 | 0.1246416 | 0.1249117 | 0.1242993 | 0 |
| 1737590220 | 0.1246304 | -6.9E-5 | -0.06 | 0.1246907 | 0.1254992 | 0.1242142 | 0 |
| 1737503820 | 0.1246995 | 0.0008116 | 0.66 | 0.1238802 | 0.1248056 | 0.1237348 | 0 |
| 1737417420 | 0.1238879 | -0.000982 | -0.79 | 0.1248574 | 0.1251452 | 0.1237719 | 0 |
| 1737331020 | 0.1248699 | -9.9E-5 | -0.08 | 0.1249687 | 0.1249687 | 0.1244083 | 0 |
| 1737244620 | 0.1249687 | 9.8E-5 | 0.08 | 0.1248712 | 0.1249687 | 0.1244759 | 0 |
| 1737158220 | 0.1248712 | 0.0005987 | 0.48 | 0.1242797 | 0.1250921 | 0.1241161 | 0 |
| 1737071820 | 0.1242725 | -0.000152 | -0.12 | 0.1244113 | 0.1246268 | 0.1240993 | 0 |
| 1736985420 | 0.1244247 | -3.4E-5 | -0.03 | 0.1244585 | 0.1247087 | 0.1239188 | 0 |
| 1736899020 | 0.1244586 | -0.000458 | -0.37 | 0.1249367 | 0.1251592 | 0.1242964 | 0 |
| 1736812620 | 0.1249167 | -0.000115 | -0.09 | 0.1250458 | 0.1255186 | 0.124809 | 0 |
| 1736726220 | 0.1250315 | 4.5E-5 | 0.04 | 0.1249861 | 0.1251841 | 0.1246692 | 0 |
| 1736639820 | 0.1249861 | 0 | 0.00 | 0.1249861 | 0.1249861 | 0.124842 | 0 |
| 1736553420 | 0.1249861 | 0.0005804 | 0.47 | 0.1244028 | 0.1253415 | 0.1242562 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
