Chinese Yuan Renminbi vs Japanese Yen (CNYJPY)
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 | 0.112129 | 0.561626779774 | 19.965038 | 20.147486 | 19.679143 | 0 | 0 | FX |
| 4 | -0.290994 | -1.42867095365 | 20.368161 | 20.679745 | 19.679143 | 0 | 0 | FX |
| 12 | -1.910261 | -8.68796932502 | 21.987428 | 22.26579 | 19.679143 | 0 | 0 | FX |
| 26 | -0.940359 | -4.4741659889 | 21.017526 | 22.453866 | 19.679143 | 0 | 0 | FX |
| 52 | -0.516346 | -2.50732354407 | 20.593513 | 22.453866 | 17.455222 | 0 | 0 | FX |
| 156 | 3.06832 | 18.0395531808 | 17.008847 | 22.453866 | 16.881394 | 0 | 0 | FX |
| 260 | 4.832667 | 31.7010528387 | 15.2445 | 22.453866 | 14.576333 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726617420 | 20.023965 | 0.18 | 0.90 | 19.853739 | 20.08402 | 19.789945 | 0 |
| 1726531020 | 19.844999 | -0 | -0.01 | 19.849444 | 19.894974 | 19.679143 | 0 |
| 1726444620 | 19.846906 | -0.01 | -0.04 | 19.86255 | 19.870304 | 19.803834 | 0 |
| 1726358220 | 19.855501 | 0 | 0.00 | 19.855501 | 19.855501 | 19.855501 | 0 |
| 1726271820 | 19.855501 | -0.02 | -0.13 | 19.879034 | 19.910101 | 19.741533 | 0 |
| 1726185420 | 19.880439 | -0.15 | -0.76 | 20.03223 | 20.077061 | 19.870955 | 0 |
| 1726099020 | 20.032301 | 0.05 | 0.26 | 19.965038 | 20.035742 | 19.79574 | 0 |
| 1726012620 | 19.980693 | -0.14 | -0.71 | 20.120878 | 20.179341 | 19.972334 | 0 |
| 1725926220 | 20.123127 | 0.03 | 0.14 | 20.105094 | 20.205221 | 20.06228 | 0 |
| 1725839820 | 20.095431 | 0.02 | 0.10 | 20.075752 | 20.101426 | 20.027931 | 0 |
| 1725753420 | 20.075752 | -0 | -0.01 | 20.077163 | 20.077163 | 20.075752 | 0 |
| 1725667020 | 20.077163 | -0.14 | -0.70 | 20.215656 | 20.291062 | 20.022709 | 0 |
| 1725580620 | 20.218265 | 0.07 | 0.34 | 20.154227 | 20.334532 | 20.138116 | 0 |
| 1725494220 | 20.150571 | -0.26 | -1.26 | 20.418597 | 20.470132 | 20.133209 | 0 |
| 1725407820 | 20.408487 | -0.21 | -1.01 | 20.621417 | 20.586889 | 20.377103 | 0 |
| 1725321420 | 20.616289 | 0 | 0.02 | 20.643583 | 20.679745 | 20.521282 | 0 |
| 1725235020 | 20.612285 | 0 | 0.00 | 20.612285 | 20.612285 | 20.612285 | 0 |
| 1725148620 | 20.612285 | 0 | 0.00 | 20.612285 | 20.612285 | 20.612285 | 0 |
| 1725062220 | 20.612285 | 0.19 | 0.92 | 20.418657 | 20.624965 | 20.412349 | 0 |
| 1724975820 | 20.423519 | 0.15 | 0.74 | 20.268199 | 20.500423 | 20.301508 | 0 |
| 1724889420 | 20.273392 | 0.06 | 0.32 | 20.212869 | 20.335951 | 20.223326 | 0 |
| 1724803020 | 20.20964 | -0.09 | -0.43 | 20.298629 | 20.365434 | 20.170964 | 0 |
| 1724716620 | 20.297154 | 0.09 | 0.45 | 20.211088 | 20.310591 | 20.169372 | 0 |
| 1724630220 | 20.205684 | -0.06 | -0.30 | 20.267159 | 20.267159 | 20.155831 | 0 |
| 1724543820 | 20.267159 | 0 | 0.00 | 20.267159 | 20.267159 | 20.267159 | 0 |
| 1724457420 | 20.267159 | -0.19 | -0.94 | 20.466194 | 20.523539 | 20.223144 | 0 |
| 1724371020 | 20.45966 | 0.11 | 0.57 | 20.346568 | 20.507546 | 20.3318 | 0 |
| 1724284620 | 20.344675 | -0.03 | -0.13 | 20.368161 | 20.50967 | 20.249008 | 0 |
| 1724198220 | 20.371245 | -0.14 | -0.68 | 20.500272 | 20.596595 | 20.321745 | 0 |
| 1724111820 | 20.509918 | -0.14 | -0.66 | 20.653384 | 20.547335 | 20.35842 | 0 |
| 1724025420 | 20.645918 | 0.04 | 0.20 | 20.605024 | 20.662945 | 20.593161 | 0 |
| 1723939020 | 20.605024 | 0 | 0.00 | 20.605024 | 20.605024 | 20.605024 | 0 |
| 1723852620 | 20.605024 | -0.19 | -0.92 | 20.80521 | 20.789738 | 20.59895 | 0 |
| 1723766220 | 20.797056 | 0.17 | 0.80 | 20.632223 | 20.877355 | 20.558545 | 0 |
| 1723679820 | 20.631733 | 0.09 | 0.44 | 20.539286 | 20.6825 | 20.493271 | 0 |
| 1723593420 | 20.541173 | 0.05 | 0.27 | 20.494425 | 20.637775 | 20.494346 | 0 |
| 1723507020 | 20.486411 | -0.03 | -0.16 | 20.516652 | 20.643631 | 20.477487 | 0 |
| 1723420620 | 20.52014 | 0.05 | 0.26 | 20.467579 | 20.529602 | 20.434789 | 0 |
| 1723334220 | 20.467579 | 0 | 0.01 | 20.466044 | 20.467579 | 20.466044 | 0 |
| 1723247820 | 20.466044 | -0.12 | -0.57 | 20.584214 | 20.545022 | 20.421075 | 0 |
| 1723161420 | 20.582865 | 0.24 | 1.19 | 20.352722 | 20.595323 | 20.342925 | 0 |
| 1723075020 | 20.341303 | 0.12 | 0.60 | 20.217415 | 20.586175 | 20.274393 | 0 |
| 1722988620 | 20.220908 | -0.24 | -1.17 | 20.483486 | 20.460008 | 20.157603 | 0 |
| 1722902220 | 20.461158 | 0.13 | 0.62 | 20.338842 | 20.474077 | 19.864575 | 0 |
| 1722815820 | 20.33507 | -0.14 | -0.68 | 20.475053 | 20.484132 | 20.31656 | 0 |
| 1722729420 | 20.475053 | 0 | 0.00 | 20.475053 | 20.475053 | 20.475053 | 0 |
| 1722643020 | 20.475053 | -0.12 | -0.59 | 20.596035 | 20.709955 | 20.429458 | 0 |
| 1722556620 | 20.597407 | -0.15 | -0.72 | 20.737549 | 20.817956 | 20.553439 | 0 |
| 1722470220 | 20.747624 | -0.3 | -1.42 | 21.046444 | 21.248514 | 20.725397 | 0 |
| 1722383820 | 21.047341 | -0.15 | -0.69 | 21.187373 | 21.37801 | 21.022437 | 0 |
| 1722297420 | 21.193641 | -0.06 | -0.30 | 21.254913 | 21.238706 | 21.110958 | 0 |
| 1722211020 | 21.25843 | 0.11 | 0.51 | 21.149867 | 21.269861 | 21.149867 | 0 |
| 1722124620 | 21.149867 | -0.06 | -0.26 | 21.205037 | 21.205037 | 21.149867 | 0 |
| 1722038220 | 21.205037 | -0.05 | -0.24 | 21.258764 | 21.33679 | 21.142593 | 0 |
| 1721951820 | 21.255186 | 0.07 | 0.32 | 21.196486 | 21.335269 | 20.983828 | 0 |
| 1721865420 | 21.188329 | -0.22 | -1.03 | 21.420079 | 21.313225 | 21.051731 | 0 |
| 1721779020 | 21.409083 | -0.16 | -0.76 | 21.567909 | 21.530689 | 21.380412 | 0 |
| 1721692620 | 21.572515 | -0.09 | -0.42 | 21.654677 | 21.657041 | 21.490396 | 0 |
| 1721606220 | 21.663686 | 0 | 0.00 | 21.663686 | 21.663686 | 21.663686 | 0 |
| 1721519820 | 21.663686 | 0 | 0.00 | 21.663686 | 21.663686 | 21.663686 | 0 |
| 1721433420 | 21.663686 | 0.02 | 0.09 | 21.649609 | 21.724029 | 21.60747 | 0 |
| 1721347020 | 21.643618 | 0.2 | 0.94 | 21.436835 | 21.678672 | 21.495817 | 0 |
| 1721260620 | 21.442276 | -0.74 | -3.34 | 22.177427 | 21.790716 | 21.405884 | 0 |
| 1721174220 | 22.18244 | 0.4 | 1.83 | 21.779501 | 22.187198 | 21.802608 | 0 |
| 1721087820 | 21.783013 | -0.05 | -0.24 | 21.825761 | 21.796788 | 21.713009 | 0 |
| 1721001420 | 21.835416 | 0.06 | 0.29 | 21.771902 | 21.849277 | 21.771902 | 0 |
| 1720915020 | 21.771902 | 0 | 0.01 | 21.770523 | 21.771902 | 21.770523 | 0 |
| 1720828620 | 21.770523 | -0.04 | -0.18 | 21.824421 | 21.950624 | 21.713738 | 0 |
| 1720742220 | 21.80876 | -0.4 | -1.82 | 22.209264 | 22.247569 | 21.700047 | 0 |
| 1720655820 | 22.212975 | 0.03 | 0.13 | 22.181239 | 22.237875 | 22.175774 | 0 |
| 1720569420 | 22.183164 | 0.05 | 0.22 | 22.131369 | 22.206218 | 22.106964 | 0 |
| 1720483020 | 22.134189 | 0.04 | 0.17 | 22.096701 | 22.159294 | 22.076392 | 0 |
| 1720396620 | 22.09677 | -0.02 | -0.08 | 22.114379 | 22.128824 | 22.09333 | 0 |
| 1720310220 | 22.114379 | 0 | 0.00 | 22.114379 | 22.114379 | 22.114379 | 0 |
| 1720223820 | 22.114379 | -0.09 | -0.42 | 22.206748 | 22.189795 | 22.074038 | 0 |
| 1720137420 | 22.207092 | -0.03 | -0.13 | 22.228596 | 22.219204 | 22.13876 | 0 |
| 1720051020 | 22.235749 | 0.02 | 0.10 | 22.207138 | 22.26579 | 22.131497 | 0 |
| 1719964620 | 22.213297 | -0.01 | -0.04 | 22.222887 | 22.243883 | 22.181767 | 0 |
| 1719878220 | 22.221825 | 0.08 | 0.36 | 22.14558 | 22.251214 | 22.139054 | 0 |
| 1719791820 | 22.141658 | 0 | 0.00 | 22.14096 | 22.145157 | 22.105871 | 0 |
| 1719705420 | 22.14096 | 0 | 0.00 | 22.14096 | 22.14096 | 22.14096 | 0 |
| 1719619020 | 22.14096 | 0.03 | 0.15 | 22.110839 | 22.169235 | 22.063824 | 0 |
| 1719532620 | 22.108362 | -0 | -0.01 | 22.11095 | 22.125738 | 22.055044 | 0 |
| 1719446220 | 22.109505 | 0.12 | 0.56 | 21.987428 | 22.141235 | 21.985536 | 0 |
| 1719359820 | 21.985845 | -0.01 | -0.06 | 21.997396 | 21.995553 | 21.936221 | 0 |
| 1719273420 | 21.999049 | -0.02 | -0.10 | 22.026804 | 22.007495 | 21.915097 | 0 |
| 1719187020 | 22.021225 | -0.03 | -0.15 | 22.054591 | 22.054591 | 21.986421 | 0 |
| 1719100620 | 22.054591 | 0.06 | 0.29 | 21.991241 | 22.054591 | 21.991241 | 0 |
| 1719014220 | 21.991241 | 0.1 | 0.47 | 21.89449 | 22.013964 | 21.853275 | 0 |
| 1718927820 | 21.889368 | 0.12 | 0.57 | 21.766842 | 21.897468 | 21.772816 | 0 |
| 1718841420 | 21.766222 | 0.01 | 0.04 | 21.763514 | 21.783761 | 21.719997 | 0 |
| 1718755020 | 21.758413 | -0.43 | -1.93 | 21.721403 | 21.804181 | 21.721659 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
