Hong Kong Dollar vs Offshore Renminbi (HKDCNH)
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 | 0.0015622 | 0.167439698879 | 0.9329926 | 0.9347326 | 0.9274607 | 0 | 0 | FX |
| 4 | 0.0002964 | 0.031725698158 | 0.9342584 | 0.935872 | 0.9274607 | 0 | 0 | FX |
| 12 | 0.0065809 | 0.709168652265 | 0.9279739 | 0.935872 | 0.9169093 | 0 | 0 | FX |
| 26 | 0.0131046 | 1.42217126872 | 0.9214502 | 0.935872 | 0.9134152 | 0 | 0 | FX |
| 52 | 0.0155527 | 1.69234651368 | 0.9190021 | 0.9398239 | 0.9074423 | 0 | 0 | FX |
| 156 | 0.1028031 | 12.3598304638 | 0.8317517 | 0.9398239 | 0.8072254 | 0 | 0 | FX |
| 260 | 0.0566448 | 6.45223314463 | 0.87791 | 0.9398239 | 0.8072254 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721606220 | 0.9320842 | 0.0010901 | 0.12 | 0.9274191 | 0.9328487 | 0.9274191 | 0 |
| 1721519820 | 0.9309941 | 0 | 0.00 | 0.9309941 | 0.9309941 | 0.9309941 | 0 |
| 1721433420 | 0.9309941 | -0.000891 | -0.10 | 0.9319283 | 0.9331626 | 0.9274607 | 0 |
| 1721347020 | 0.9318852 | 0.0009062 | 0.10 | 0.9309262 | 0.9320019 | 0.9300647 | 0 |
| 1721260620 | 0.930979 | -0.002699 | -0.29 | 0.9336293 | 0.9334979 | 0.9299525 | 0 |
| 1721174220 | 0.9336784 | 0.0019351 | 0.21 | 0.9317364 | 0.9341557 | 0.9323571 | 0 |
| 1721087820 | 0.9317433 | -0.001267 | -0.14 | 0.933005 | 0.9322591 | 0.9299893 | 0 |
| 1721001420 | 0.9330107 | -0.000491 | -0.05 | 0.9335015 | 0.9335015 | 0.931408 | 0 |
| 1720915020 | 0.9335015 | 0.0013999 | 0.15 | 0.9335015 | 0.9335015 | 0.9321016 | 0 |
| 1720828620 | 0.9321016 | 0.0020042 | 0.22 | 0.9302053 | 0.9335015 | 0.9305784 | 0 |
| 1720742220 | 0.9300974 | -0.003361 | -0.36 | 0.9334421 | 0.9332012 | 0.9295941 | 0 |
| 1720655820 | 0.9334581 | 0.0002976 | 0.03 | 0.9332228 | 0.9337592 | 0.9325665 | 0 |
| 1720569420 | 0.9331605 | 0.0002348 | 0.03 | 0.9328884 | 0.9336429 | 0.9327359 | 0 |
| 1720483020 | 0.9329257 | -0.00026 | -0.03 | 0.9331667 | 0.9336802 | 0.9327045 | 0 |
| 1720396620 | 0.9331855 | -0.000439 | -0.05 | 0.9336242 | 0.9336242 | 0.9327989 | 0 |
| 1720310220 | 0.9336242 | 0.0003161 | 0.03 | 0.9334032 | 0.9336242 | 0.9333081 | 0 |
| 1720223820 | 0.9333081 | -0.000703 | -0.08 | 0.9340018 | 0.935002 | 0.9318137 | 0 |
| 1720137420 | 0.9340113 | -0.001138 | -0.12 | 0.9351361 | 0.935374 | 0.9335285 | 0 |
| 1720051020 | 0.935149 | -7.1E-5 | -0.01 | 0.9352643 | 0.9357386 | 0.9335662 | 0 |
| 1719964620 | 0.9352197 | 0.0001894 | 0.02 | 0.9350626 | 0.9357031 | 0.9347357 | 0 |
| 1719878220 | 0.9350303 | 0.0002878 | 0.03 | 0.9347494 | 0.9354195 | 0.9340532 | 0 |
| 1719791820 | 0.9347425 | 0.0004214 | 0.05 | 0.9344226 | 0.9347543 | 0.934089 | 0 |
| 1719705420 | 0.9343211 | 0 | 0.00 | 0.9343211 | 0.9343211 | 0.9343211 | 0 |
| 1719619020 | 0.9343211 | -0.001003 | -0.11 | 0.9353565 | 0.9352082 | 0.9335638 | 0 |
| 1719532620 | 0.9353243 | 0.0005691 | 0.06 | 0.9347625 | 0.9354271 | 0.9341198 | 0 |
| 1719446220 | 0.9347552 | 0.0013154 | 0.14 | 0.9334585 | 0.935872 | 0.9334984 | 0 |
| 1719359820 | 0.9334398 | 0.0005484 | 0.06 | 0.9328915 | 0.9337463 | 0.9323525 | 0 |
| 1719273420 | 0.9328914 | -0.001498 | -0.16 | 0.9342517 | 0.9339319 | 0.9320015 | 0 |
| 1719187020 | 0.9343898 | 0.0004296 | 0.05 | 0.9340014 | 0.9344407 | 0.93371 | 0 |
| 1719100620 | 0.9339602 | 0 | 0.00 | 0.9339602 | 0.9339602 | 0.9339602 | 0 |
| 1719014220 | 0.9339602 | -0.000304 | -0.03 | 0.9341975 | 0.9343336 | 0.9335913 | 0 |
| 1718927820 | 0.9342641 | 0.0017524 | 0.19 | 0.9324782 | 0.9348641 | 0.9328833 | 0 |
| 1718841420 | 0.9325117 | 0.0011692 | 0.13 | 0.9314246 | 0.9329804 | 0.9296047 | 0 |
| 1718755020 | 0.9313425 | 0.0006283 | 0.07 | 0.9307449 | 0.9320794 | 0.9308176 | 0 |
| 1718668620 | 0.9307142 | -5.7E-5 | -0.01 | 0.9307691 | 0.9312534 | 0.9305157 | 0 |
| 1718582220 | 0.9307713 | 0.002831 | 0.31 | 0.9279403 | 0.9310132 | 0.9279403 | 0 |
| 1718495820 | 0.9279403 | -0.001887 | -0.20 | 0.9279403 | 0.9279403 | 0.9279403 | 0 |
| 1718409420 | 0.9298276 | -0.001022 | -0.11 | 0.9308678 | 0.9314344 | 0.9278156 | 0 |
| 1718323020 | 0.9308495 | 0.0007017 | 0.08 | 0.9302052 | 0.930898 | 0.9291728 | 0 |
| 1718236620 | 0.9301478 | -0.000761 | -0.08 | 0.9309403 | 0.9310581 | 0.9283295 | 0 |
| 1718150220 | 0.9309085 | 0.0007144 | 0.08 | 0.9302146 | 0.9313267 | 0.9286665 | 0 |
| 1718063820 | 0.9301941 | 0.0001461 | 0.02 | 0.9299486 | 0.9305159 | 0.9297539 | 0 |
| 1717977420 | 0.930048 | 0.0012931 | 0.14 | 0.9274967 | 0.9304809 | 0.9274967 | 0 |
| 1717891020 | 0.9287549 | 0 | 0.00 | 0.9287549 | 0.9287549 | 0.9287549 | 0 |
| 1717804620 | 0.9287549 | -0.00088 | -0.09 | 0.9296899 | 0.930184 | 0.9274907 | 0 |
| 1717718220 | 0.9296351 | 0.0004823 | 0.05 | 0.9291696 | 0.9303414 | 0.9289996 | 0 |
| 1717631820 | 0.9291528 | 0.0013897 | 0.15 | 0.9277862 | 0.9295758 | 0.9278011 | 0 |
| 1717545420 | 0.9277631 | 0.0006332 | 0.07 | 0.9271322 | 0.9286028 | 0.9263245 | 0 |
| 1717459020 | 0.9271299 | -0.00139 | -0.15 | 0.9285274 | 0.9289058 | 0.9267112 | 0 |
| 1717372620 | 0.9285194 | -0.000164 | -0.02 | 0.9290931 | 0.9292178 | 0.9284494 | 0 |
| 1717286220 | 0.9286838 | -0.000135 | -0.01 | 0.9286838 | 0.9288183 | 0.9286838 | 0 |
| 1717199820 | 0.9288183 | 0.0013592 | 0.15 | 0.9274633 | 0.9293335 | 0.9278071 | 0 |
| 1717113420 | 0.9274591 | -0.003208 | -0.34 | 0.9306793 | 0.930057 | 0.9270306 | 0 |
| 1717027020 | 0.9306674 | 0.0006329 | 0.07 | 0.9300194 | 0.9313218 | 0.9297914 | 0 |
| 1716940620 | 0.9300345 | 0.0002516 | 0.03 | 0.9297672 | 0.9302972 | 0.9291927 | 0 |
| 1716854220 | 0.9297829 | 0.0006276 | 0.07 | 0.9294399 | 0.9301726 | 0.9291186 | 0 |
| 1716767820 | 0.9291553 | 0 | 0.00 | 0.9291553 | 0.9291553 | 0.9291553 | 0 |
| 1716681420 | 0.9291553 | 0 | 0.00 | 0.9291553 | 0.9291553 | 0.9291553 | 0 |
| 1716595020 | 0.9291553 | -0.000265 | -0.03 | 0.9294206 | 0.9297284 | 0.9284018 | 0 |
| 1716508620 | 0.9294206 | 1.6E-5 | 0.00 | 0.9294231 | 0.9296324 | 0.9284718 | 0 |
| 1716422220 | 0.9294043 | 0.000627 | 0.07 | 0.9287071 | 0.9299218 | 0.9283451 | 0 |
| 1716335820 | 0.9287773 | -0.000325 | -0.03 | 0.9291106 | 0.9293611 | 0.9279845 | 0 |
| 1716249420 | 0.9291019 | 0.0019486 | 0.21 | 0.9271439 | 0.9295505 | 0.9276221 | 0 |
| 1716163020 | 0.9271533 | 0.0001549 | 0.02 | 0.9269984 | 0.9272753 | 0.9269984 | 0 |
| 1716076620 | 0.9269984 | 0.0001604 | 0.02 | 0.9269984 | 0.9269984 | 0.926838 | 0 |
| 1715990220 | 0.926838 | 0.0008085 | 0.09 | 0.9258542 | 0.9279193 | 0.9254761 | 0 |
| 1715903820 | 0.9260295 | 0.0025314 | 0.27 | 0.9234677 | 0.9262056 | 0.9242893 | 0 |
| 1715817420 | 0.9234981 | -0.003579 | -0.39 | 0.9270557 | 0.9257876 | 0.9227782 | 0 |
| 1715731020 | 0.9270775 | 0.0004156 | 0.04 | 0.9266357 | 0.9276867 | 0.9261528 | 0 |
| 1715644620 | 0.9266619 | 0.0006368 | 0.07 | 0.9259475 | 0.9271935 | 0.923384 | 0 |
| 1715558220 | 0.9260251 | 0.0024816 | 0.27 | 0.9256514 | 0.9260251 | 0.9235435 | 0 |
| 1715471820 | 0.9235435 | 0.0001477 | 0.02 | 0.9235435 | 0.9235435 | 0.9233958 | 0 |
| 1715385420 | 0.9233958 | -0.000676 | -0.07 | 0.9240858 | 0.9261456 | 0.9233771 | 0 |
| 1715299020 | 0.9240717 | -0.00059 | -0.06 | 0.9246644 | 0.9256515 | 0.9235569 | 0 |
| 1715212620 | 0.924662 | 0.0006413 | 0.07 | 0.9240386 | 0.9252836 | 0.9239799 | 0 |
| 1715126220 | 0.9240207 | 0.0008995 | 0.10 | 0.9231372 | 0.9242037 | 0.9227507 | 0 |
| 1715039820 | 0.9231212 | 0.0014317 | 0.16 | 0.9216899 | 0.9237831 | 0.9200393 | 0 |
| 1714953420 | 0.9216895 | 0.0047509 | 0.52 | 0.9209835 | 0.9217278 | 0.9169386 | 0 |
| 1714867020 | 0.9169386 | -0.001896 | -0.21 | 0.9169386 | 0.9169386 | 0.9169386 | 0 |
| 1714780620 | 0.9188345 | -0.003435 | -0.37 | 0.9222325 | 0.9241651 | 0.9169093 | 0 |
| 1714694220 | 0.9222697 | -0.002736 | -0.30 | 0.9249989 | 0.9259326 | 0.9205765 | 0 |
| 1714607820 | 0.9250053 | -0.002142 | -0.23 | 0.9271471 | 0.9271061 | 0.9243885 | 0 |
| 1714521420 | 0.9271471 | 0.0015822 | 0.17 | 0.925655 | 0.9278295 | 0.9260155 | 0 |
| 1714435020 | 0.9255649 | -0.002271 | -0.24 | 0.9279739 | 0.9277364 | 0.9244258 | 0 |
| 1714263180 | 0.9278359 | 0 | 0.00 | 0.9278359 | 0.9278359 | 0.9278359 | 0 |
| 1714176780 | 0.9278359 | 0 | 0.00 | 0.9278359 | 0.9278359 | 0.9278359 | 0 |
| 1714175820 | 0.9278359 | 0.0008443 | 0.09 | 0.9270029 | 0.9287814 | 0.9263169 | 0 |
| 1714089420 | 0.9269916 | -0.001824 | -0.20 | 0.9287679 | 0.9285831 | 0.9265917 | 0 |
| 1714003020 | 0.9288152 | 0.0022823 | 0.25 | 0.9266011 | 0.9289003 | 0.9265559 | 0 |
| 1713916620 | 0.9265329 | 0.0011081 | 0.12 | 0.9254085 | 0.9273818 | 0.925433 | 0 |
| 1713830220 | 0.9254248 | -0.000374 | -0.04 | 0.9258196 | 0.9259177 | 0.924913 | 0 |
| 1713743820 | 0.9257984 | 0.0016527 | 0.18 | 0.9258826 | 0.9259235 | 0.9241457 | 0 |
| 1713657420 | 0.9241457 | 0 | 0.00 | 0.9241457 | 0.9241457 | 0.9241457 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
