Hong Kong Dollar vs Offshore Renminbi (HKDCNH)
FX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0006092 | 0.0645101170331 | 0.944348 | 0.9466758 | 0.9409134 | 0 | 0 | FX |
| 4 | 0.0099861 | 1.06806509848 | 0.9349711 | 0.9466758 | 0.9316372 | 0 | 0 | FX |
| 12 | 0.0311587 | 3.40979986288 | 0.9137985 | 0.9466758 | 0.9117966 | 0 | 0 | FX |
| 26 | 0.011333 | 1.21387170555 | 0.9336242 | 0.9466758 | 0.8947686 | 0 | 0 | FX |
| 52 | 0.0275297 | 3.00074937802 | 0.9174275 | 0.9466758 | 0.8947686 | 0 | 0 | FX |
| 156 | 0.1254948 | 15.3142840965 | 0.8194624 | 5.1885225 | 0.8072254 | 0 | 0 | FX |
| 260 | 0.0670472 | 7.63713820323 | 0.87791 | 36.078745 | 0.8072254 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736207820 | 0.9448753 | -0.001574 | -0.17 | 0.9463897 | 0.946463 | 0.9409134 | 0 |
| 1736121420 | 0.9464495 | 0.0003031 | 0.03 | 0.9461464 | 0.9465063 | 0.9454876 | 0 |
| 1736035020 | 0.9461464 | -0.000202 | -0.02 | 0.9461464 | 0.946348 | 0.9461464 | 0 |
| 1735948620 | 0.946348 | 0.0024651 | 0.26 | 0.9437932 | 0.9466758 | 0.9419617 | 0 |
| 1735862220 | 0.9438829 | -7.4E-5 | -0.01 | 0.9439719 | 0.9444076 | 0.9411056 | 0 |
| 1735775820 | 0.9439572 | 0.0019712 | 0.21 | 0.944348 | 0.9443786 | 0.9436868 | 0 |
| 1735689420 | 0.941986 | 0 | 0.00 | 0.941986 | 0.941986 | 0.941986 | 0 |
| 1735603020 | 0.941986 | 0.0014686 | 0.16 | 0.9403869 | 0.9428943 | 0.9410703 | 0 |
| 1735516620 | 0.9405174 | -7.6E-5 | -0.01 | 0.9405929 | 0.9408389 | 0.9403146 | 0 |
| 1735430220 | 0.9405929 | 2.1E-5 | 0.00 | 0.9405929 | 0.9405929 | 0.9405724 | 0 |
| 1735343760 | 0.9405723 | 0.0005196 | 0.06 | 0.9400566 | 0.9418 | 0.9398345 | 0 |
| 1735257420 | 0.9400527 | -0.000225 | -0.02 | 0.9402701 | 0.9412589 | 0.9398948 | 0 |
| 1735171020 | 0.9402781 | -0.000213 | -0.02 | 0.9403932 | 0.9407871 | 0.934813 | 0 |
| 1735084620 | 0.9404914 | -0.000108 | -0.01 | 0.9405573 | 0.9430932 | 0.9394647 | 0 |
| 1734998220 | 0.940599 | 0.0026786 | 0.29 | 0.9378991 | 0.9412948 | 0.9395581 | 0 |
| 1734911820 | 0.9379204 | 0.0002163 | 0.02 | 0.9377041 | 0.9379293 | 0.9372533 | 0 |
| 1734825420 | 0.9377041 | 0.0002683 | 0.03 | 0.9377041 | 0.9377041 | 0.9374358 | 0 |
| 1734739020 | 0.9374358 | -0.003562 | -0.38 | 0.9410744 | 0.9407654 | 0.9341091 | 0 |
| 1734652620 | 0.9409983 | -0.001529 | -0.16 | 0.9424012 | 0.9416846 | 0.9394143 | 0 |
| 1734566220 | 0.9425269 | 0.0046923 | 0.50 | 0.9378774 | 0.9429479 | 0.9377856 | 0 |
| 1734479820 | 0.9378346 | 0.0002633 | 0.03 | 0.9375949 | 0.9388906 | 0.9376383 | 0 |
| 1734393420 | 0.9375713 | 0.0013048 | 0.14 | 0.9358664 | 0.9382992 | 0.9370356 | 0 |
| 1734307020 | 0.9362665 | 0 | 0.00 | 0.9362665 | 0.9362665 | 0.9362665 | 0 |
| 1734220620 | 0.9362665 | 0 | 0.00 | 0.9362665 | 0.9362665 | 0.9362665 | 0 |
| 1734134220 | 0.9362665 | 0.0004942 | 0.05 | 0.9357478 | 0.9380877 | 0.9349336 | 0 |
| 1734047820 | 0.9357723 | 0.0008015 | 0.09 | 0.9351418 | 0.9367685 | 0.9332027 | 0 |
| 1733961420 | 0.9349708 | 0.001546 | 0.17 | 0.9335643 | 0.9376946 | 0.9321494 | 0 |
| 1733875020 | 0.9334248 | -0.001611 | -0.17 | 0.9349611 | 0.9343279 | 0.9316443 | 0 |
| 1733788620 | 0.9350363 | -0.000572 | -0.06 | 0.9355615 | 0.9372864 | 0.9336264 | 0 |
| 1733702220 | 0.9356079 | -0.000532 | -0.06 | 0.9361398 | 0.9363069 | 0.9355226 | 0 |
| 1733615820 | 0.9361398 | 2.2E-5 | 0.00 | 0.9361398 | 0.9361398 | 0.9361175 | 0 |
| 1733529420 | 0.9361175 | 0.002732 | 0.29 | 0.9332951 | 0.9366884 | 0.9319398 | 0 |
| 1733443020 | 0.9333855 | -0.001366 | -0.15 | 0.934771 | 0.9356445 | 0.9330169 | 0 |
| 1733356620 | 0.9347517 | -0.002859 | -0.30 | 0.9376796 | 0.9368204 | 0.9336226 | 0 |
| 1733270220 | 0.9376105 | 0.001256 | 0.13 | 0.936307 | 0.9384991 | 0.9364862 | 0 |
| 1733183820 | 0.9363545 | 0.0036835 | 0.39 | 0.9325805 | 0.937535 | 0.9350075 | 0 |
| 1733097420 | 0.932671 | 0.0011283 | 0.12 | 0.9315427 | 0.9326935 | 0.9315177 | 0 |
| 1733011020 | 0.9315427 | 7.0E-5 | 0.01 | 0.9315427 | 0.9315427 | 0.9314725 | 0 |
| 1732924620 | 0.9314725 | 0.0004505 | 0.05 | 0.931067 | 0.9324639 | 0.9287617 | 0 |
| 1732838220 | 0.931022 | -0.000281 | -0.03 | 0.9313208 | 0.9329093 | 0.9309647 | 0 |
| 1732751820 | 0.9313028 | -0.001157 | -0.12 | 0.9324365 | 0.9342042 | 0.9307471 | 0 |
| 1732665420 | 0.9324602 | -0.000231 | -0.02 | 0.9333033 | 0.934182 | 0.9319932 | 0 |
| 1732579020 | 0.9326915 | 0.0001774 | 0.02 | 0.9305265 | 0.9336482 | 0.9300119 | 0 |
| 1732492620 | 0.9325141 | 0 | 0.00 | 0.9325141 | 0.9325141 | 0.9325141 | 0 |
| 1732406220 | 0.9325141 | 0 | 0.00 | 0.9325141 | 0.9325141 | 0.9325141 | 0 |
| 1732319820 | 0.9325141 | 0.0003138 | 0.03 | 0.9321622 | 0.9336143 | 0.9315433 | 0 |
| 1732233420 | 0.9322003 | 0.0007185 | 0.08 | 0.931555 | 0.9327039 | 0.930319 | 0 |
| 1732147020 | 0.9314818 | 0.0020145 | 0.22 | 0.9293581 | 0.9322285 | 0.9303174 | 0 |
| 1732060620 | 0.9294673 | 0.0009942 | 0.11 | 0.9286116 | 0.9314142 | 0.929034 | 0 |
| 1731974220 | 0.9284731 | -0.00141 | -0.15 | 0.9297699 | 0.9317567 | 0.9281552 | 0 |
| 1731887820 | 0.9298833 | -3.6E-5 | -0.00 | 0.9296237 | 0.9301496 | 0.9296146 | 0 |
| 1731801420 | 0.9299192 | 0.000418 | 0.04 | 0.9299192 | 0.9299192 | 0.9299192 | 0 |
| 1731715020 | 0.9295012 | -0.002497 | -0.27 | 0.9320089 | 0.9310277 | 0.9285535 | 0 |
| 1731628620 | 0.9319981 | 0.0012006 | 0.13 | 0.9308144 | 0.9335042 | 0.9300368 | 0 |
| 1731542220 | 0.9307975 | -0.000492 | -0.05 | 0.9312778 | 0.9316708 | 0.9272882 | 0 |
| 1731455820 | 0.9312894 | 0.0023001 | 0.25 | 0.9291076 | 0.9327772 | 0.9301382 | 0 |
| 1731369420 | 0.9289893 | 0.0032341 | 0.35 | 0.9256574 | 0.9302372 | 0.9254669 | 0 |
| 1731283020 | 0.9257552 | -0.000467 | -0.05 | 0.9254714 | 0.9262946 | 0.925366 | 0 |
| 1731196620 | 0.9262217 | 0 | 0.00 | 0.9262217 | 0.9262217 | 0.9262217 | 0 |
| 1731110220 | 0.9262217 | 0.0054388 | 0.59 | 0.9211096 | 0.9271695 | 0.9200779 | 0 |
| 1731023820 | 0.9207829 | -0.005132 | -0.55 | 0.9259669 | 0.9252273 | 0.9189224 | 0 |
| 1730937420 | 0.9259144 | 0.0134887 | 1.48 | 0.9125721 | 0.9272951 | 0.9219413 | 0 |
| 1730851020 | 0.9124257 | -0.002462 | -0.27 | 0.9148194 | 0.9154487 | 0.9123024 | 0 |
| 1730764620 | 0.9148874 | 0.0003901 | 0.04 | 0.9143302 | 0.917991 | 0.9117966 | 0 |
| 1730678220 | 0.9144973 | -0.003494 | -0.38 | 0.917991 | 0.917991 | 0.9140173 | 0 |
| 1730591820 | 0.917991 | 0.0003655 | 0.04 | 0.917991 | 0.917991 | 0.9176255 | 0 |
| 1730505420 | 0.9176255 | 0.0016143 | 0.18 | 0.9159711 | 0.9205557 | 0.9147052 | 0 |
| 1730419020 | 0.9160112 | -0.000901 | -0.10 | 0.9169399 | 0.9177929 | 0.9158446 | 0 |
| 1730332620 | 0.9169118 | -0.001973 | -0.21 | 0.918955 | 0.9202802 | 0.9163507 | 0 |
| 1730246220 | 0.9188852 | -0.000317 | -0.03 | 0.9191593 | 0.9219387 | 0.9188159 | 0 |
| 1730159820 | 0.9192017 | -0.000392 | -0.04 | 0.9195744 | 0.919632 | 0.9178316 | 0 |
| 1730073420 | 0.9195935 | 0.0014378 | 0.16 | 0.9182496 | 0.9197998 | 0.9177091 | 0 |
| 1729986960 | 0.9181557 | 0 | 0.00 | 0.9181557 | 0.9181557 | 0.9181557 | 0 |
| 1729900620 | 0.9181557 | 0.0011164 | 0.12 | 0.9169731 | 0.9191673 | 0.9170275 | 0 |
| 1729814220 | 0.9170393 | -0.001313 | -0.14 | 0.9184095 | 0.9179288 | 0.9160268 | 0 |
| 1729727820 | 0.9183526 | 0.0001498 | 0.02 | 0.9182078 | 0.919582 | 0.9180525 | 0 |
| 1729641420 | 0.9182028 | -7.5E-5 | -0.01 | 0.9182551 | 0.918461 | 0.9170792 | 0 |
| 1729555020 | 0.9182777 | 0.0024524 | 0.27 | 0.9158432 | 0.9183433 | 0.9153789 | 0 |
| 1729468620 | 0.9158253 | -0.00027 | -0.03 | 0.916095 | 0.9163459 | 0.9157835 | 0 |
| 1729382220 | 0.916095 | 5.9E-5 | 0.01 | 0.916095 | 0.916095 | 0.9160359 | 0 |
| 1729295820 | 0.9160359 | -0.002122 | -0.23 | 0.9182047 | 0.9176369 | 0.9150894 | 0 |
| 1729209420 | 0.9181583 | 5.7E-5 | 0.01 | 0.9180281 | 0.9195877 | 0.9175879 | 0 |
| 1729123020 | 0.9181018 | -0.000884 | -0.10 | 0.9190601 | 0.9188867 | 0.9162536 | 0 |
| 1729036620 | 0.9189859 | 0.0052011 | 0.57 | 0.9137985 | 0.919619 | 0.9163631 | 0 |
| 1728950220 | 0.9137848 | 0.0013971 | 0.15 | 0.9122552 | 0.9145259 | 0.9113061 | 0 |
| 1728863820 | 0.9123877 | 0.0025399 | 0.28 | 0.909983 | 0.9125077 | 0.9098478 | 0 |
| 1728777420 | 0.9098478 | 0 | 0.00 | 0.9098478 | 0.9098478 | 0.9098478 | 0 |
| 1728691020 | 0.9098478 | -0.00185 | -0.20 | 0.9116922 | 0.9120007 | 0.9084588 | 0 |
| 1728604620 | 0.9116974 | -0.000576 | -0.06 | 0.91234 | 0.9131863 | 0.9098023 | 0 |
| 1728518220 | 0.9122731 | 0.0025609 | 0.28 | 0.9097496 | 0.913505 | 0.9076436 | 0 |
| 1728431820 | 0.9097122 | -0.000225 | -0.02 | 0.909901 | 0.9101948 | 0.9068995 | 0 |
| 1728345420 | 0.9099373 | -0.004223 | -0.46 | 0.9141223 | 0.913314 | 0.9087678 | 0 |
| 1728259020 | 0.9141599 | 0.0002454 | 0.03 | 0.9138694 | 0.9145674 | 0.9136568 | 0 |
| 1728172620 | 0.9139145 | -0.002824 | -0.31 | 0.9139145 | 0.916738 | 0.9139145 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
