Japanese Yen vs Offshore Renminbi (JPYCNH)
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 | -0.0001523 | -0.326730782845 | 0.0466133 | 0.0469141 | 0.0464084 | 0 | 0 | FX |
| 4 | -0.0015533 | -3.23507788305 | 0.0480143 | 0.0482256 | 0.0462014 | 0 | 0 | FX |
| 12 | -0.0009166 | -1.93466954848 | 0.0473776 | 0.0491159 | 0.0462014 | 0 | 0 | FX |
| 26 | 0.0010817 | 2.38368595373 | 0.0453793 | 0.0507959 | 0.0450263 | 0 | 0 | FX |
| 52 | -0.0030712 | -6.20041104574 | 0.0495322 | 0.0507959 | 0.0450263 | 0 | 0 | FX |
| 156 | -0.0087118 | -15.7900269698 | 0.0551728 | 0.0560294 | 0.0450263 | 0 | 0 | FX |
| 260 | -0.014332 | -23.5750826575 | 0.060793 | 0.0651452 | 0.0450263 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736207820 | 0.0465712 | -0.000163 | -0.35 | 0.0467326 | 0.0468322 | 0.0465107 | 0 |
| 1736121420 | 0.0467341 | -9.3E-5 | -0.20 | 0.0468272 | 0.046845 | 0.046717 | 0 |
| 1736035020 | 0.0468272 | 2.4E-5 | 0.05 | 0.0468272 | 0.0468272 | 0.0468027 | 0 |
| 1735948620 | 0.0468027 | 0.000157 | 0.34 | 0.0466444 | 0.0469141 | 0.0465994 | 0 |
| 1735862220 | 0.0466457 | 0.0001512 | 0.33 | 0.0464957 | 0.0468244 | 0.0465238 | 0 |
| 1735775820 | 0.0464945 | -8.4E-5 | -0.18 | 0.0466133 | 0.046667 | 0.0464945 | 0 |
| 1735689420 | 0.0465786 | 0 | 0.00 | 0.0465786 | 0.0465786 | 0.0465786 | 0 |
| 1735603020 | 0.0465786 | 0.0003276 | 0.71 | 0.0462407 | 0.0466942 | 0.0462322 | 0 |
| 1735516620 | 0.046251 | -6.0E-6 | -0.01 | 0.0462575 | 0.0463146 | 0.0462449 | 0 |
| 1735430220 | 0.0462575 | -1.0E-6 | -0.00 | 0.0462575 | 0.0462585 | 0.0462575 | 0 |
| 1735343760 | 0.0462585 | -2.9E-5 | -0.06 | 0.0462887 | 0.0463684 | 0.04622 | 0 |
| 1735257420 | 0.0462876 | -0.000177 | -0.38 | 0.0464732 | 0.0464553 | 0.0462013 | 0 |
| 1735171020 | 0.0464648 | -3.5E-5 | -0.08 | 0.0464989 | 0.0470164 | 0.0463738 | 0 |
| 1735084620 | 0.0464995 | 2.0E-6 | 0.00 | 0.0465007 | 0.0466127 | 0.0464035 | 0 |
| 1734998220 | 0.0464973 | -7.5E-5 | -0.16 | 0.0465651 | 0.0467147 | 0.0464466 | 0 |
| 1734911820 | 0.0465721 | -3.2E-5 | -0.07 | 0.0466038 | 0.0466395 | 0.0465536 | 0 |
| 1734825420 | 0.0466038 | -6.0E-6 | -0.01 | 0.0466038 | 0.0466099 | 0.0466038 | 0 |
| 1734739020 | 0.0466099 | 0.0002354 | 0.51 | 0.0463849 | 0.0467922 | 0.04646 | 0 |
| 1734652620 | 0.0463745 | -0.000978 | -2.07 | 0.0473424 | 0.0471846 | 0.0463374 | 0 |
| 1734566220 | 0.0473528 | -9.8E-5 | -0.21 | 0.0474543 | 0.0475443 | 0.0472787 | 0 |
| 1734479820 | 0.0474512 | 0.0001544 | 0.33 | 0.0473031 | 0.0475753 | 0.0472739 | 0 |
| 1734393420 | 0.0472968 | -0.00012 | -0.25 | 0.0474233 | 0.0474998 | 0.0471977 | 0 |
| 1734307020 | 0.0474165 | 6.7E-5 | 0.14 | 0.0473174 | 0.0474407 | 0.0473174 | 0 |
| 1734220620 | 0.0473498 | 0 | 0.00 | 0.0473498 | 0.0473498 | 0.0473498 | 0 |
| 1734134220 | 0.0473498 | -0.00035 | -0.73 | 0.0476813 | 0.0477181 | 0.047283 | 0 |
| 1734047820 | 0.0476993 | -4.3E-5 | -0.09 | 0.0477479 | 0.0479223 | 0.0475694 | 0 |
| 1733961420 | 0.047742 | -5.7E-5 | -0.12 | 0.0478008 | 0.0482256 | 0.0475851 | 0 |
| 1733875020 | 0.0477985 | -0.000213 | -0.44 | 0.0480144 | 0.0480161 | 0.0477306 | 0 |
| 1733788620 | 0.048012 | -0.000546 | -1.12 | 0.0485601 | 0.0486423 | 0.0480017 | 0 |
| 1733702220 | 0.0485579 | 0 | 0.00 | 0.0485579 | 0.0485579 | 0.0485579 | 0 |
| 1733615820 | 0.0485579 | 0 | 0.00 | 0.0485579 | 0.0485579 | 0.0485579 | 0 |
| 1733529420 | 0.0485579 | 0.0001963 | 0.41 | 0.0483715 | 0.0486849 | 0.0482407 | 0 |
| 1733443020 | 0.0483616 | 3.6E-5 | 0.07 | 0.04834 | 0.0486169 | 0.0482504 | 0 |
| 1733356620 | 0.048326 | -0.000443 | -0.91 | 0.0487691 | 0.0486346 | 0.0481594 | 0 |
| 1733270220 | 0.0487693 | 5.5E-5 | 0.11 | 0.0487249 | 0.0491153 | 0.0485816 | 0 |
| 1733183820 | 0.0487142 | 0.00029 | 0.60 | 0.0484249 | 0.0488655 | 0.0482955 | 0 |
| 1733097420 | 0.0484242 | 1.7E-5 | 0.04 | 0.0484076 | 0.0485007 | 0.0483527 | 0 |
| 1733011020 | 0.0484076 | 5.0E-6 | 0.01 | 0.0484076 | 0.0484076 | 0.0484029 | 0 |
| 1732924620 | 0.0484029 | 0.0004695 | 0.98 | 0.0479355 | 0.0485085 | 0.0481644 | 0 |
| 1732838220 | 0.0479334 | 5.6E-5 | 0.12 | 0.0478867 | 0.0480002 | 0.0477511 | 0 |
| 1732751820 | 0.0478777 | 0.0004479 | 0.94 | 0.0474594 | 0.0481411 | 0.0476586 | 0 |
| 1732665420 | 0.0474298 | 0.0003937 | 0.84 | 0.0470535 | 0.0474473 | 0.0471209 | 0 |
| 1732579020 | 0.0470361 | 0.0001326 | 0.28 | 0.0469911 | 0.0471329 | 0.0468968 | 0 |
| 1732492620 | 0.0469035 | 0 | 0.00 | 0.0469035 | 0.0469035 | 0.0469035 | 0 |
| 1732406220 | 0.0469035 | -4.0E-6 | -0.01 | 0.0469035 | 0.0469071 | 0.0469035 | 0 |
| 1732319820 | 0.0469071 | -0.000138 | -0.29 | 0.0470592 | 0.0470657 | 0.0468202 | 0 |
| 1732233420 | 0.0470454 | 0.0003629 | 0.78 | 0.0466875 | 0.0470711 | 0.0466819 | 0 |
| 1732147020 | 0.0466825 | -7.1E-5 | -0.15 | 0.0467557 | 0.0467685 | 0.0465044 | 0 |
| 1732060620 | 0.0467538 | 5.0E-6 | 0.01 | 0.0467494 | 0.0472415 | 0.0467422 | 0 |
| 1731974220 | 0.046749 | -6.7E-5 | -0.14 | 0.046829 | 0.0469655 | 0.0466574 | 0 |
| 1731887820 | 0.0468158 | -9.0E-5 | -0.19 | 0.046894 | 0.0469212 | 0.0467925 | 0 |
| 1731801420 | 0.0469059 | 1.8E-5 | 0.04 | 0.0469059 | 0.0469059 | 0.0469059 | 0 |
| 1731715020 | 0.0468876 | 0.000549 | 1.18 | 0.0463348 | 0.0470007 | 0.0462759 | 0 |
| 1731628620 | 0.0463386 | -0.000259 | -0.56 | 0.0465997 | 0.0465669 | 0.0463294 | 0 |
| 1731542220 | 0.0465973 | -0.000239 | -0.51 | 0.0468324 | 0.0467916 | 0.0465508 | 0 |
| 1731455820 | 0.0468366 | -0.000227 | -0.48 | 0.0470557 | 0.0472388 | 0.0467789 | 0 |
| 1731369420 | 0.0470641 | -5.0E-6 | -0.01 | 0.0470685 | 0.0470724 | 0.0468303 | 0 |
| 1731283020 | 0.0470688 | -0.0001 | -0.21 | 0.0471187 | 0.0471634 | 0.0470615 | 0 |
| 1731196620 | 0.0471689 | 0 | 0.00 | 0.0471689 | 0.0471689 | 0.0471689 | 0 |
| 1731110220 | 0.0471689 | 0.000459 | 0.98 | 0.0467378 | 0.0472288 | 0.0468046 | 0 |
| 1731023820 | 0.0467099 | 5.7E-5 | 0.12 | 0.0466539 | 0.0468154 | 0.0465147 | 0 |
| 1730937420 | 0.0466532 | -0.000154 | -0.33 | 0.0468334 | 0.0468367 | 0.0465103 | 0 |
| 1730851020 | 0.0468068 | 8.3E-5 | 0.18 | 0.0466921 | 0.0469314 | 0.0465662 | 0 |
| 1730764620 | 0.046724 | 2.7E-5 | 0.06 | 0.0466975 | 0.0470077 | 0.0466312 | 0 |
| 1730678220 | 0.0466969 | 2.0E-5 | 0.04 | 0.0466764 | 0.0468077 | 0.0464886 | 0 |
| 1730591820 | 0.0466764 | 2.7E-5 | 0.06 | 0.0466764 | 0.0466764 | 0.0466494 | 0 |
| 1730505420 | 0.0466494 | -0.000206 | -0.44 | 0.0468702 | 0.0468851 | 0.0464878 | 0 |
| 1730419020 | 0.0468555 | 0.0003465 | 0.75 | 0.0465114 | 0.0469375 | 0.0465702 | 0 |
| 1730332620 | 0.046509 | -7.8E-5 | -0.17 | 0.046596 | 0.0466919 | 0.0464402 | 0 |
| 1730246220 | 0.046587 | -4.8E-5 | -0.10 | 0.0466508 | 0.0468468 | 0.046513 | 0 |
| 1730159820 | 0.0466353 | -8.2E-5 | -0.18 | 0.0467308 | 0.0468236 | 0.0464803 | 0 |
| 1730073420 | 0.0467175 | -0.000131 | -0.28 | 0.0468516 | 0.0468595 | 0.0465422 | 0 |
| 1729986960 | 0.0468483 | 0 | 0.00 | 0.0468483 | 0.0468483 | 0.0468483 | 0 |
| 1729900620 | 0.0468483 | -8.7E-5 | -0.19 | 0.0469363 | 0.04709 | 0.0468158 | 0 |
| 1729814220 | 0.0469356 | 0.0002333 | 0.50 | 0.0467189 | 0.0470075 | 0.0467304 | 0 |
| 1729727820 | 0.0467023 | -0.000514 | -1.09 | 0.0472154 | 0.0470388 | 0.0466203 | 0 |
| 1729641420 | 0.0472165 | -0.000183 | -0.39 | 0.0473935 | 0.047359 | 0.0471956 | 0 |
| 1729555020 | 0.0473996 | -0.00017 | -0.36 | 0.0475712 | 0.0476936 | 0.0472978 | 0 |
| 1729468620 | 0.0475691 | -4.3E-5 | -0.09 | 0.0476119 | 0.0476319 | 0.0475599 | 0 |
| 1729382220 | 0.0476119 | 1.3E-5 | 0.03 | 0.0476119 | 0.0476119 | 0.0475987 | 0 |
| 1729295820 | 0.0475987 | 5.7E-5 | 0.12 | 0.047556 | 0.0476766 | 0.0474147 | 0 |
| 1729209420 | 0.0475417 | -0.000154 | -0.32 | 0.047701 | 0.0477652 | 0.0474921 | 0 |
| 1729123020 | 0.0476954 | -0.00018 | -0.38 | 0.0478942 | 0.0478014 | 0.0476255 | 0 |
| 1729036620 | 0.0478754 | 0.000482 | 1.02 | 0.0473776 | 0.0478922 | 0.0475649 | 0 |
| 1728950220 | 0.0473934 | -9.3E-5 | -0.20 | 0.0474908 | 0.0475086 | 0.0472727 | 0 |
| 1728863820 | 0.0474861 | 8.5E-5 | 0.18 | 0.0474149 | 0.0475044 | 0.0474078 | 0 |
| 1728777420 | 0.0474015 | 0 | 0.00 | 0.0474015 | 0.0474015 | 0.0474015 | 0 |
| 1728691020 | 0.0474015 | -0.000234 | -0.49 | 0.0476257 | 0.0476478 | 0.0473608 | 0 |
| 1728604620 | 0.0476355 | 9.8E-5 | 0.21 | 0.0475526 | 0.0477776 | 0.0473793 | 0 |
| 1728518220 | 0.0475372 | -0.000201 | -0.42 | 0.0477356 | 0.0476867 | 0.0472831 | 0 |
| 1728431820 | 0.0477379 | 3.7E-5 | 0.08 | 0.0477041 | 0.0478564 | 0.0475688 | 0 |
| 1728345420 | 0.0477008 | -5.0E-7 | -0.00 | 0.0477178 | 0.0478881 | 0.0475505 | 0 |
| 1728259020 | 0.0477013 | -4.1E-5 | -0.09 | 0.04774 | 0.0477555 | 0.0475966 | 0 |
| 1728172620 | 0.0477423 | -0.00012 | -0.25 | 0.0477423 | 0.0478624 | 0.0477423 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
