Pound Sterling vs Offshore Renminbi (GBPCNH)
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 | -0.01135 | -0.120156743678 | 9.445995 | 9.480915 | 9.399255 | 0 | 0 | FX |
| 4 | 0.219215 | 2.37878210783 | 9.21543 | 9.480915 | 9.210005 | 0 | 0 | FX |
| 12 | 0.345395 | 3.80003850703 | 9.08925 | 9.480915 | 9.003035 | 0 | 0 | FX |
| 26 | 0.28614 | 3.12772414728 | 9.148505 | 23.552536 | 8.919255 | 0 | 0 | FX |
| 52 | 0.194105 | 2.10058070199 | 9.24054 | 23.552536 | 2.9850322 | 0 | 0 | FX |
| 156 | 0.569535 | 6.4244549701 | 8.86511 | 23.552536 | 0.2672463 | 0 | 0 | FX |
| 260 | 0.828795 | 9.63060011504 | 8.60585 | 23.552536 | 0.2672463 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 9.408955 | 0 | 0.00 | 9.408955 | 9.408955 | 9.408955 | 0 |
| 1721519820 | 9.408955 | 0 | 0.00 | 9.408955 | 9.408955 | 9.408955 | 0 |
| 1721433420 | 9.408955 | -0.02 | -0.18 | 9.424725 | 9.426195 | 9.399255 | 0 |
| 1721347020 | 9.425855 | -0.03 | -0.29 | 9.45454 | 9.459525 | 9.4182349 | 0 |
| 1721260620 | 9.453635 | -0.01 | -0.07 | 9.4599 | 9.480915 | 9.43065 | 0 |
| 1721174220 | 9.459945 | 0.03 | 0.28 | 9.4339549 | 9.460085 | 9.427015 | 0 |
| 1721087820 | 9.4335 | -0.01 | -0.13 | 9.44583 | 9.44888 | 9.428575 | 0 |
| 1721001420 | 9.4454499 | -0 | -0.01 | 9.440575 | 9.44643 | 9.43809 | 0 |
| 1720915020 | 9.446005 | 0 | 0.00 | 9.446005 | 9.446005 | 9.446005 | 0 |
| 1720828620 | 9.446005 | 0.06 | 0.66 | 9.385215 | 9.44805 | 9.388455 | 0 |
| 1720742220 | 9.38424 | 0.01 | 0.14 | 9.371775 | 9.405955 | 9.364675 | 0 |
| 1720655820 | 9.37101 | 0.05 | 0.52 | 9.322755 | 9.372165 | 9.32576 | 0 |
| 1720569420 | 9.322635 | -0.01 | -0.15 | 9.337105 | 9.347845 | 9.3149 | 0 |
| 1720483020 | 9.33695 | -0 | -0.00 | 9.3362 | 9.361205 | 9.328875 | 0 |
| 1720396620 | 9.337355 | -0 | -0.04 | 9.3383 | 9.340855 | 9.33652 | 0 |
| 1720310220 | 9.340855 | 0 | 0.00 | 9.340855 | 9.340855 | 9.340855 | 0 |
| 1720223820 | 9.340855 | 0.04 | 0.40 | 9.303685 | 9.34497 | 9.298395 | 0 |
| 1720137420 | 9.303765 | -0.01 | -0.06 | 9.309615 | 9.312085 | 9.299535 | 0 |
| 1720051020 | 9.30932 | 0.04 | 0.40 | 9.27222 | 9.321245 | 9.266785 | 0 |
| 1719964620 | 9.272085 | 0.03 | 0.37 | 9.237475 | 9.27354 | 9.217535 | 0 |
| 1719878220 | 9.23745 | 0.01 | 0.06 | 9.232635 | 9.282515 | 9.22916 | 0 |
| 1719791820 | 9.23211 | 0 | 0.01 | 9.2299 | 9.233045 | 9.22871 | 0 |
| 1719705420 | 9.23086 | 0 | 0.00 | 9.23086 | 9.23086 | 9.23086 | 0 |
| 1719619020 | 9.23086 | -0 | -0.05 | 9.235035 | 9.237565 | 9.210005 | 0 |
| 1719532620 | 9.235825 | 0.02 | 0.25 | 9.212185 | 9.247555 | 9.2164249 | 0 |
| 1719446220 | 9.21273 | -0.03 | -0.35 | 9.24552 | 9.253255 | 9.21099 | 0 |
| 1719359820 | 9.24549 | 0.01 | 0.08 | 9.23795 | 9.254075 | 9.236395 | 0 |
| 1719273420 | 9.23765 | 0.02 | 0.25 | 9.21543 | 9.24667 | 9.214365 | 0 |
| 1719187020 | 9.214835 | -0 | -0.04 | 9.21817 | 9.21837 | 9.213255 | 0 |
| 1719100620 | 9.218085 | 0 | 0.00 | 9.218085 | 9.218085 | 9.218085 | 0 |
| 1719014220 | 9.218085 | -0.01 | -0.14 | 9.23118 | 9.234505 | 9.198855 | 0 |
| 1718927820 | 9.231045 | -0.03 | -0.31 | 9.25959 | 9.264015 | 9.227225 | 0 |
| 1718841420 | 9.25994 | 0.02 | 0.21 | 9.24056 | 9.2717449 | 9.24126 | 0 |
| 1718755020 | 9.24083 | -0 | -0.02 | 9.24244 | 9.249945 | 9.216245 | 0 |
| 1718668620 | 9.242265 | 0.02 | 0.20 | 9.22298 | 9.2425599 | 9.2027249 | 0 |
| 1718582220 | 9.22418 | 0 | 0.00 | 9.22418 | 9.22418 | 9.22418 | 0 |
| 1718495820 | 9.22418 | 0 | 0.00 | 9.22418 | 9.22418 | 9.22418 | 0 |
| 1718409420 | 9.22418 | -0.05 | -0.54 | 9.272705 | 9.274635 | 9.20664 | 0 |
| 1718323020 | 9.27392 | -0.02 | -0.21 | 9.29438 | 9.301975 | 9.260115 | 0 |
| 1718236620 | 9.2937049 | 0.03 | 0.31 | 9.26488 | 9.329735 | 9.259225 | 0 |
| 1718150220 | 9.26522 | 0.02 | 0.19 | 9.24756 | 9.27196 | 9.24071 | 0 |
| 1718063820 | 9.24749 | -0 | -0.00 | 9.24732 | 9.25532 | 9.21948 | 0 |
| 1717977420 | 9.24785 | 0.01 | 0.11 | 9.24586 | 9.2485 | 9.23802 | 0 |
| 1717891020 | 9.23802 | 0 | 0.00 | 9.23802 | 9.23802 | 9.23802 | 0 |
| 1717804620 | 9.23802 | -0.05 | -0.53 | 9.28689 | 9.29009 | 9.23678 | 0 |
| 1717718220 | 9.2872 | 0 | 0.04 | 9.28419 | 9.29444 | 9.26706 | 0 |
| 1717631820 | 9.28382 | 0.02 | 0.27 | 9.25959 | 9.28761 | 9.25857 | 0 |
| 1717545420 | 9.25884 | -0.03 | -0.30 | 9.28712 | 9.29898 | 9.233535 | 0 |
| 1717459020 | 9.2870899 | 0.03 | 0.35 | 9.25339 | 9.29056 | 9.214515 | 0 |
| 1717372620 | 9.25515 | 0 | 0.00 | 9.25515 | 9.25515 | 9.25515 | 0 |
| 1717286220 | 9.25515 | 0 | 0.00 | 9.25515 | 9.25515 | 9.25515 | 0 |
| 1717199820 | 9.25515 | 0.03 | 0.28 | 9.22891 | 9.2673 | 9.22101 | 0 |
| 1717113420 | 9.22889 | -0 | -0.05 | 9.23411 | 9.24578 | 9.211555 | 0 |
| 1717027020 | 9.23379 | -0.03 | -0.37 | 9.26826 | 9.28117 | 9.23312 | 0 |
| 1716940620 | 9.26829 | -0 | -0.03 | 9.27118 | 9.29768 | 9.26448 | 0 |
| 1716854220 | 9.27097 | 0.02 | 0.25 | 9.24668 | 9.27581 | 9.243555 | 0 |
| 1716767820 | 9.24785 | -0 | -0.02 | 9.25238 | 9.252425 | 9.24741 | 0 |
| 1716681420 | 9.250075 | 0 | 0.00 | 9.250075 | 9.250075 | 9.250075 | 0 |
| 1716595020 | 9.250075 | 0.04 | 0.41 | 9.211565 | 9.2597 | 9.200555 | 0 |
| 1716508620 | 9.212465 | -0.01 | -0.15 | 9.22589 | 9.24384 | 9.2069949 | 0 |
| 1716422220 | 9.225975 | 0.01 | 0.14 | 9.212365 | 9.24835 | 9.210265 | 0 |
| 1716335820 | 9.21341 | 0 | 0.05 | 9.209505 | 9.22255 | 9.19521 | 0 |
| 1716249420 | 9.2092449 | 0.02 | 0.19 | 9.191785 | 9.21955 | 9.186315 | 0 |
| 1716163020 | 9.191985 | 0 | 0.05 | 9.1872399 | 9.193025 | 9.1870049 | 0 |
| 1716076620 | 9.1877099 | 0 | 0.00 | 9.1877099 | 9.1877099 | 9.1877099 | 0 |
| 1715990220 | 9.1877099 | 0.03 | 0.37 | 9.15279 | 9.193915 | 9.14043 | 0 |
| 1715903820 | 9.154125 | 0 | 0.04 | 9.149015 | 9.160885 | 9.13528 | 0 |
| 1715817420 | 9.15009 | 0.04 | 0.40 | 9.113235 | 9.158225 | 9.096185 | 0 |
| 1715731020 | 9.11402 | 0.02 | 0.22 | 9.092595 | 9.117395 | 9.063 | 0 |
| 1715644620 | 9.09362 | 0.03 | 0.35 | 9.06203 | 9.0973849 | 9.03025 | 0 |
| 1715558220 | 9.06218 | 0 | 0.01 | 9.06138 | 9.06416 | 9.061225 | 0 |
| 1715471820 | 9.06153 | 0 | 0.00 | 9.06153 | 9.06153 | 9.06153 | 0 |
| 1715385420 | 9.06153 | 0.02 | 0.19 | 9.0441299 | 9.0685 | 9.04267 | 0 |
| 1715299020 | 9.04414 | 0.01 | 0.16 | 9.02979 | 9.048185 | 9.003035 | 0 |
| 1715212620 | 9.029625 | -0 | -0.05 | 9.03456 | 9.0518 | 9.01658 | 0 |
| 1715126220 | 9.03394 | -0.03 | -0.33 | 9.06539 | 9.07169 | 9.03147 | 0 |
| 1715039820 | 9.064025 | 0.04 | 0.40 | 9.02722 | 9.07962 | 9.05069 | 0 |
| 1714953420 | 9.0277049 | 0 | 0.03 | 9.028815 | 9.032015 | 9.02488 | 0 |
| 1714867020 | 9.02488 | 0 | 0.00 | 9.02488 | 9.02488 | 9.02488 | 0 |
| 1714780620 | 9.02488 | -0.01 | -0.13 | 9.036635 | 9.07019 | 9.011395 | 0 |
| 1714694220 | 9.036905 | -0.04 | -0.39 | 9.06958 | 9.0744 | 9.01401 | 0 |
| 1714607820 | 9.07235 | 0.01 | 0.14 | 9.05929 | 9.07356 | 9.03823 | 0 |
| 1714521420 | 9.059615 | -0.04 | -0.41 | 9.0972449 | 9.1008099 | 9.05807 | 0 |
| 1714435020 | 9.096805 | 0.01 | 0.10 | 9.08925 | 9.104105 | 9.07439 | 0 |
| 1714348620 | 9.08783 | 0.01 | 0.07 | 9.08491 | 9.089975 | 9.081615 | 0 |
| 1714262220 | 9.081615 | 0 | 0.00 | 9.081615 | 9.081615 | 9.081615 | 0 |
| 1714175820 | 9.081615 | 0.01 | 0.06 | 9.07516 | 9.107595 | 9.04686 | 0 |
| 1714089420 | 9.07623 | 0.01 | 0.16 | 9.062595 | 9.097285 | 9.05286 | 0 |
| 1714003020 | 9.06194 | 0.02 | 0.25 | 9.04111 | 9.06893 | 9.02599 | 0 |
| 1713916620 | 9.039355 | 0.08 | 0.94 | 8.955415 | 9.04618 | 8.948365 | 0 |
| 1713830220 | 8.955375 | -0.01 | -0.14 | 8.974365 | 8.984 | 8.919255 | 0 |
| 1713743820 | 8.96795 | 0 | 0.00 | 8.96795 | 8.96795 | 8.96795 | 0 |
| 1713657420 | 8.96795 | 0 | 0.00 | 8.96795 | 8.96795 | 8.96795 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
