Russian Ruble vs Chinese Yuan Renminbi onshore (RUBCNY)
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 | -0.0015178 | -2.07271009098 | 0.0732278 | 0.0737068 | 0.0716362 | 0 | 0 | FX |
| 4 | -0.0016229 | -2.21305853171 | 0.0733329 | 0.0753682 | 0.0707136 | 0 | 0 | FX |
| 12 | -0.0107533 | -13.0401039008 | 0.0824633 | 0.0817932 | 0.0707136 | 0 | 0 | FX |
| 26 | -0.0053963 | -6.99852022468 | 0.0771063 | 0.0877096 | 0.0707136 | 0 | 0 | FX |
| 52 | -0.0048684 | -6.357406266 | 0.0765784 | 0.0877096 | 0.0707136 | 0 | 0 | FX |
| 156 | -0.0175705 | -19.6801093184 | 0.0892805 | 0.1289106 | 0.0097887 | 0 | 0 | FX |
| 260 | -0.03045 | -29.8061863743 | 0.10216 | 0.910945 | 0.0097887 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730678220 | 0.0727274 | -4.8E-5 | -0.07 | 0.0727752 | 0.072806 | 0.0726314 | 0 |
| 1730591820 | 0.0727752 | -0.000217 | -0.30 | 0.0729918 | 0.0729918 | 0.0727752 | 0 |
| 1730505420 | 0.0729918 | -0.000125 | -0.17 | 0.0731173 | 0.0734482 | 0.0724875 | 0 |
| 1730419020 | 0.0731166 | -0.000225 | -0.31 | 0.0733418 | 0.0734485 | 0.0730822 | 0 |
| 1730332620 | 0.0733412 | 0.0002001 | 0.27 | 0.0731427 | 0.0737068 | 0.0730574 | 0 |
| 1730246220 | 0.0731411 | -0.000162 | -0.22 | 0.0733086 | 0.073569 | 0.0727741 | 0 |
| 1730159820 | 0.0733034 | 7.8E-5 | 0.11 | 0.0732278 | 0.0735034 | 0.0727295 | 0 |
| 1730073420 | 0.0732257 | -4.4E-5 | -0.06 | 0.0732696 | 0.0732865 | 0.0731688 | 0 |
| 1729986960 | 0.0732696 | 0 | 0.00 | 0.0732696 | 0.0732696 | 0.0732696 | 0 |
| 1729900620 | 0.0732696 | -0.000702 | -0.95 | 0.0739712 | 0.0740474 | 0.0731659 | 0 |
| 1729814220 | 0.0739715 | -0.000296 | -0.40 | 0.0742643 | 0.0745535 | 0.0731944 | 0 |
| 1729727820 | 0.074267 | -0.000124 | -0.17 | 0.0743888 | 0.0744567 | 0.0735831 | 0 |
| 1729641420 | 0.0743908 | 0.0008475 | 1.15 | 0.0735426 | 0.0744148 | 0.0733274 | 0 |
| 1729555020 | 0.0735433 | -0.000518 | -0.70 | 0.0740746 | 0.0743079 | 0.0729002 | 0 |
| 1729468620 | 0.0740614 | -6.8E-5 | -0.09 | 0.0741292 | 0.0741292 | 0.0739827 | 0 |
| 1729382220 | 0.0741292 | -0.000493 | -0.66 | 0.0746218 | 0.0746218 | 0.0741292 | 0 |
| 1729295820 | 0.0746218 | 0.0014815 | 2.03 | 0.073142 | 0.0746218 | 0.0729503 | 0 |
| 1729209420 | 0.0731403 | 0.0001216 | 0.17 | 0.0730201 | 0.0736233 | 0.0728656 | 0 |
| 1729123020 | 0.0730187 | 0.0011953 | 1.66 | 0.0733917 | 0.0735833 | 0.0728602 | 0 |
| 1729036620 | 0.0718234 | -0.002321 | -3.13 | 0.0741432 | 0.0753682 | 0.0718227 | 0 |
| 1728950220 | 0.0741446 | 0.0004705 | 0.64 | 0.0736798 | 0.074173 | 0.0734529 | 0 |
| 1728863820 | 0.0736741 | -0.000181 | -0.25 | 0.0738552 | 0.0738552 | 0.0736731 | 0 |
| 1728777420 | 0.0738552 | 0 | 0.00 | 0.0738552 | 0.0738552 | 0.0738552 | 0 |
| 1728691020 | 0.0738552 | 0.0005513 | 0.75 | 0.0733049 | 0.0738552 | 0.0729379 | 0 |
| 1728604620 | 0.0733039 | 0.002587 | 3.66 | 0.0730141 | 0.0733599 | 0.0724837 | 0 |
| 1728518220 | 0.0707169 | -0.002243 | -3.07 | 0.0729571 | 0.0731962 | 0.0707136 | 0 |
| 1728431820 | 0.0729601 | -1.2E-5 | -0.02 | 0.0729702 | 0.0734979 | 0.0728749 | 0 |
| 1728345420 | 0.0729726 | -0.00036 | -0.49 | 0.0733329 | 0.0733565 | 0.0727318 | 0 |
| 1728259020 | 0.0733322 | -7.7E-5 | -0.10 | 0.0734096 | 0.0734096 | 0.0732592 | 0 |
| 1728172620 | 0.0734096 | -0.00052 | -0.70 | 0.0739301 | 0.0739301 | 0.0734096 | 0 |
| 1728086220 | 0.0739301 | -0.000633 | -0.85 | 0.0745629 | 0.074619 | 0.0734168 | 0 |
| 1727999820 | 0.074563 | 0.0009757 | 1.33 | 0.073591 | 0.0745753 | 0.0736594 | 0 |
| 1727913420 | 0.0735873 | 0.0002297 | 0.31 | 0.073355 | 0.0745693 | 0.0735509 | 0 |
| 1727827020 | 0.0733576 | -0.002107 | -2.79 | 0.0754658 | 0.0758036 | 0.0733222 | 0 |
| 1727740620 | 0.0754649 | 0.0010679 | 1.44 | 0.074393 | 0.0762713 | 0.0743181 | 0 |
| 1727654220 | 0.074397 | -1.8E-5 | -0.02 | 0.0744149 | 0.0744212 | 0.074305 | 0 |
| 1727567760 | 0.0744149 | 0 | 0.00 | 0.0744149 | 0.0744149 | 0.0744149 | 0 |
| 1727481360 | 0.0744149 | -0.001274 | -1.68 | 0.0756947 | 0.0759689 | 0.0743154 | 0 |
| 1727395020 | 0.0756886 | -0.000347 | -0.46 | 0.076039 | 0.0765222 | 0.075523 | 0 |
| 1727308620 | 0.0760352 | 0.000269 | 0.36 | 0.0757787 | 0.0770774 | 0.0755829 | 0 |
| 1727222220 | 0.0757662 | -0.00133 | -1.73 | 0.0770956 | 0.0769668 | 0.0752032 | 0 |
| 1727135820 | 0.0770967 | 0.0006457 | 0.84 | 0.0761062 | 0.0771334 | 0.0755239 | 0 |
| 1727049420 | 0.076451 | 0 | 0.00 | 0.076451 | 0.076451 | 0.076451 | 0 |
| 1726963020 | 0.076451 | 0 | 0.00 | 0.076451 | 0.076451 | 0.076451 | 0 |
| 1726876620 | 0.076451 | -0.000227 | -0.30 | 0.0766801 | 0.0764569 | 0.0757302 | 0 |
| 1726790220 | 0.0766783 | 0.0010352 | 1.37 | 0.07564 | 0.0768588 | 0.0753911 | 0 |
| 1726703820 | 0.0756431 | -0.001881 | -2.43 | 0.0775241 | 0.07766 | 0.0754539 | 0 |
| 1726617420 | 0.0775243 | -8.6E-5 | -0.11 | 0.077609 | 0.0784869 | 0.0774263 | 0 |
| 1726531020 | 0.0776101 | -0.000655 | -0.84 | 0.0782603 | 0.0783782 | 0.0775176 | 0 |
| 1726444620 | 0.0782653 | -0.00065 | -0.82 | 0.0782578 | 0.0782883 | 0.0781696 | 0 |
| 1726358220 | 0.0789152 | 0 | 0.00 | 0.0789152 | 0.0789152 | 0.0789152 | 0 |
| 1726271820 | 0.0789152 | 0.0008539 | 1.09 | 0.0797908 | 0.0796994 | 0.0774955 | 0 |
| 1726185420 | 0.0780613 | 0.0003036 | 0.39 | 0.0777566 | 0.0782683 | 0.0776708 | 0 |
| 1726099020 | 0.0777577 | -0.000504 | -0.64 | 0.078264 | 0.0786067 | 0.0771247 | 0 |
| 1726012620 | 0.0782615 | -0.000308 | -0.39 | 0.0785705 | 0.0791136 | 0.0777018 | 0 |
| 1725926220 | 0.0785691 | -0.000147 | -0.19 | 0.078708 | 0.078897 | 0.0779231 | 0 |
| 1725839820 | 0.0787162 | 0.0001939 | 0.25 | 0.0787659 | 0.0787659 | 0.0786757 | 0 |
| 1725753420 | 0.0785223 | 0 | 0.00 | 0.0785223 | 0.0785223 | 0.0785223 | 0 |
| 1725667020 | 0.0785223 | -0.001841 | -2.29 | 0.0803663 | 0.0791944 | 0.0782847 | 0 |
| 1725580620 | 0.0803637 | -0.000925 | -1.14 | 0.0812846 | 0.0811649 | 0.0783081 | 0 |
| 1725494220 | 0.0812882 | 0.0002496 | 0.31 | 0.081032 | 0.0813112 | 0.0795133 | 0 |
| 1725407820 | 0.0810386 | 0.0017778 | 2.24 | 0.0792655 | 0.0817932 | 0.0789668 | 0 |
| 1725321420 | 0.0792608 | 0.0017978 | 2.32 | 0.0774483 | 0.0796765 | 0.0775614 | 0 |
| 1725235020 | 0.077463 | -0.000119 | -0.15 | 0.0775823 | 0.0775823 | 0.0774476 | 0 |
| 1725148620 | 0.0775823 | -0.000765 | -0.98 | 0.0783475 | 0.0783475 | 0.0775823 | 0 |
| 1725062220 | 0.0783475 | 0.0007822 | 1.01 | 0.0775569 | 0.0783602 | 0.0768027 | 0 |
| 1724975820 | 0.0775653 | -0.000306 | -0.39 | 0.0778741 | 0.0777795 | 0.0770555 | 0 |
| 1724889420 | 0.077871 | 1.1E-5 | 0.01 | 0.07786 | 0.07807 | 0.0776068 | 0 |
| 1724803020 | 0.07786 | 0.0004758 | 0.61 | 0.0773836 | 0.0784152 | 0.0774053 | 0 |
| 1724716620 | 0.0773842 | -0.000781 | -1.00 | 0.0781842 | 0.0781312 | 0.0770638 | 0 |
| 1724630220 | 0.078165 | -0.000124 | -0.16 | 0.0782891 | 0.0782891 | 0.0781249 | 0 |
| 1724543820 | 0.0782891 | 0.0003344 | 0.43 | 0.0779547 | 0.0782891 | 0.0779547 | 0 |
| 1724457420 | 0.0779547 | -0.000138 | -0.18 | 0.0780832 | 0.0782172 | 0.0777755 | 0 |
| 1724371020 | 0.0780925 | 0.0001392 | 0.18 | 0.0779533 | 0.0787597 | 0.077219 | 0 |
| 1724284620 | 0.0779533 | -0.000299 | -0.38 | 0.07825 | 0.0784956 | 0.0772398 | 0 |
| 1724198220 | 0.0782528 | -0.001225 | -1.54 | 0.0794895 | 0.0802594 | 0.0779543 | 0 |
| 1724111820 | 0.0794776 | -0.000607 | -0.76 | 0.0800928 | 0.080863 | 0.0791567 | 0 |
| 1724025420 | 0.0800841 | -8.1E-5 | -0.10 | 0.0801655 | 0.0801655 | 0.0800165 | 0 |
| 1723939020 | 0.0801655 | 0 | 0.00 | 0.0801655 | 0.0801655 | 0.0801655 | 0 |
| 1723852620 | 0.0801655 | -0.000519 | -0.64 | 0.0806693 | 0.081761 | 0.0800811 | 0 |
| 1723766220 | 0.080684 | 0.0011916 | 1.50 | 0.079491 | 0.0810604 | 0.0790495 | 0 |
| 1723679820 | 0.0794924 | 0.000444 | 0.56 | 0.0790484 | 0.0812895 | 0.0769222 | 0 |
| 1723593420 | 0.0790484 | 0.000202 | 0.26 | 0.078845 | 0.0790906 | 0.0764884 | 0 |
| 1723507020 | 0.0788464 | -0.003615 | -4.38 | 0.0824633 | 0.0812059 | 0.0781721 | 0 |
| 1723420620 | 0.082461 | -0.000101 | -0.12 | 0.0825621 | 0.0825621 | 0.0824326 | 0 |
| 1723334220 | 0.0825621 | 0 | 0.00 | 0.0825621 | 0.0825621 | 0.0825621 | 0 |
| 1723247820 | 0.0825621 | -0.000147 | -0.18 | 0.0827052 | 0.0826693 | 0.0807884 | 0 |
| 1723161420 | 0.0827094 | -0.001056 | -1.26 | 0.0837604 | 0.0836592 | 0.0824035 | 0 |
| 1723075020 | 0.083765 | 0.0002304 | 0.28 | 0.0835388 | 0.084735 | 0.0832599 | 0 |
| 1722988620 | 0.0835346 | -0.000368 | -0.44 | 0.0839006 | 0.0843861 | 0.0832201 | 0 |
| 1722902220 | 0.0839025 | -0.000253 | -0.30 | 0.0841643 | 0.0841161 | 0.0831037 | 0 |
| 1722815820 | 0.0841551 | -0.000101 | -0.12 | 0.0842556 | 0.0842828 | 0.0841151 | 0 |
| 1722729420 | 0.0842556 | 0.0004482 | 0.53 | 0.0838074 | 0.0842556 | 0.0838074 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
