United States Dollar vs Offshore Renminbi (USDCNH)
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 | 0.04093 | 0.564255976178 | 7.2538 | 7.303315 | 7.232785 | 0 | 0 | FX |
| 4 | -0.02487 | -0.339772665173 | 7.3196 | 7.3775 | 7.23134 | 0 | 0 | FX |
| 12 | 0.015855 | 0.217822122237 | 7.278875 | 7.3775 | 7.23134 | 0 | 0 | FX |
| 26 | 0.20542 | 2.89760216439 | 7.08931 | 7.3775 | 6.96045 | 0 | 0 | FX |
| 52 | 0.0871 | 1.20844160979 | 7.20763 | 7.3775 | 6.96045 | 0 | 0 | FX |
| 156 | 0.98178 | 15.5518418489 | 6.31295 | 7.3775 | 4.827539 | 0 | 0 | FX |
| 260 | 0.29994 | 4.28804867623 | 6.99479 | 7.3775 | 4.827539 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740787020 | 7.29473 | -0.01 | -0.09 | 7.30142 | 7.2994 | 7.2819 | 0 |
| 1740700620 | 7.30148 | 0.04 | 0.52 | 7.264275 | 7.30266 | 7.26621 | 0 |
| 1740614220 | 7.26381 | 0.01 | 0.16 | 7.25219 | 7.26804 | 7.253485 | 0 |
| 1740527820 | 7.25225 | -0.01 | -0.07 | 7.25699 | 7.270425 | 7.247325 | 0 |
| 1740441420 | 7.257545 | 0 | 0.05 | 7.254225 | 7.257545 | 7.232785 | 0 |
| 1740355020 | 7.25395 | 0 | 0.00 | 7.25395 | 7.25395 | 7.25395 | 0 |
| 1740268620 | 7.25395 | 0 | 0.00 | 7.25395 | 7.25395 | 7.25395 | 0 |
| 1740182220 | 7.25395 | 0.01 | 0.16 | 7.241235 | 7.26013 | 7.2331 | 0 |
| 1740095820 | 7.2427 | -0.04 | -0.59 | 7.285105 | 7.273485 | 7.23134 | 0 |
| 1740009420 | 7.28543 | 0.01 | 0.15 | 7.27505 | 7.29316 | 7.27373 | 0 |
| 1739923020 | 7.27483 | 0.01 | 0.14 | 7.2653 | 7.28636 | 7.25245 | 0 |
| 1739836620 | 7.2645 | 0.01 | 0.07 | 7.2591 | 7.26793 | 7.245005 | 0 |
| 1739750220 | 7.25948 | 0 | 0.00 | 7.25948 | 7.25948 | 7.25948 | 0 |
| 1739663820 | 7.25948 | 0 | 0.00 | 7.25948 | 7.25948 | 7.25948 | 0 |
| 1739577420 | 7.25948 | -0.02 | -0.26 | 7.27727 | 7.28718 | 7.2454 | 0 |
| 1739491020 | 7.27844 | -0.03 | -0.43 | 7.30935 | 7.30676 | 7.267785 | 0 |
| 1739404620 | 7.30978 | 0 | 0.01 | 7.308805 | 7.3249 | 7.30387 | 0 |
| 1739318220 | 7.30885 | -0 | -0.04 | 7.31249 | 7.31545 | 7.30551 | 0 |
| 1739231820 | 7.31198 | 0.01 | 0.11 | 7.314355 | 7.31769 | 7.30689 | 0 |
| 1739145420 | 7.30413 | 0 | 0.00 | 7.30413 | 7.30413 | 7.30413 | 0 |
| 1739059020 | 7.30413 | 0 | 0.00 | 7.30413 | 7.30413 | 7.30413 | 0 |
| 1738972620 | 7.30413 | 0.02 | 0.23 | 7.28746 | 7.311695 | 7.28253 | 0 |
| 1738886220 | 7.28731 | 0 | 0.06 | 7.282095 | 7.300005 | 7.28261 | 0 |
| 1738799820 | 7.28294 | -0.01 | -0.08 | 7.28862 | 7.291795 | 7.269215 | 0 |
| 1738713420 | 7.28881 | -0.02 | -0.28 | 7.307465 | 7.336755 | 7.27444 | 0 |
| 1738627020 | 7.30909 | -0.05 | -0.65 | 7.35555 | 7.35042 | 7.29971 | 0 |
| 1738540620 | 7.35664 | 0.04 | 0.49 | 7.3196 | 7.3775 | 7.3196 | 0 |
| 1738454220 | 7.32058 | 0 | 0.00 | 7.32058 | 7.32058 | 7.32058 | 0 |
| 1738367820 | 7.32058 | 0.04 | 0.52 | 7.286255 | 7.330285 | 7.27533 | 0 |
| 1738281420 | 7.28271 | 0.02 | 0.24 | 7.26559 | 7.2945 | 7.25835 | 0 |
| 1738195020 | 7.26498 | -0.01 | -0.16 | 7.27679 | 7.28065 | 7.256435 | 0 |
| 1738108620 | 7.27666 | 0 | 0.07 | 7.27464 | 7.28594 | 7.27046 | 0 |
| 1738022220 | 7.271815 | 0.03 | 0.38 | 7.26294 | 7.2797 | 7.238485 | 0 |
| 1737935820 | 7.24393 | 0 | 0.00 | 7.24393 | 7.24393 | 7.24393 | 0 |
| 1737849420 | 7.24393 | 0 | 0.00 | 7.24393 | 7.24393 | 7.24393 | 0 |
| 1737763020 | 7.24393 | -0.04 | -0.54 | 7.28353 | 7.2638 | 7.23454 | 0 |
| 1737676620 | 7.28351 | 0 | 0.02 | 7.28194 | 7.298535 | 7.281065 | 0 |
| 1737590220 | 7.28207 | 0 | 0.01 | 7.2822 | 7.28986 | 7.26504 | 0 |
| 1737503820 | 7.28167 | 0.02 | 0.27 | 7.26196 | 7.29646 | 7.24975 | 0 |
| 1737417420 | 7.26216 | -0.07 | -0.99 | 7.33433 | 7.329015 | 7.25861 | 0 |
| 1737331020 | 7.334595 | -0.01 | -0.12 | 7.3434 | 7.34465 | 7.3324 | 0 |
| 1737244620 | 7.3434 | 0 | 0.02 | 7.3434 | 7.3434 | 7.34205 | 0 |
| 1737158220 | 7.34205 | -0.01 | -0.07 | 7.347075 | 7.357775 | 7.332865 | 0 |
| 1737071820 | 7.34717 | 0 | 0.01 | 7.346635 | 7.352 | 7.342945 | 0 |
| 1736985420 | 7.34658 | 0 | 0.01 | 7.3464 | 7.35146 | 7.335595 | 0 |
| 1736899020 | 7.3455 | 0.01 | 0.08 | 7.338845 | 7.352795 | 7.3417 | 0 |
| 1736812620 | 7.339265 | -0.02 | -0.30 | 7.361555 | 7.35962 | 7.333875 | 0 |
| 1736726220 | 7.36156 | -0 | -0.02 | 7.361895 | 7.3632 | 7.36055 | 0 |
| 1736639820 | 7.3632 | 0 | 0.01 | 7.3632 | 7.3632 | 7.36283 | 0 |
| 1736553420 | 7.36283 | 0.01 | 0.08 | 7.356835 | 7.3675 | 7.341995 | 0 |
| 1736467020 | 7.35699 | 0 | 0.02 | 7.355345 | 7.35895 | 7.34851 | 0 |
| 1736380620 | 7.35533 | 0.01 | 0.19 | 7.342055 | 7.36159 | 7.34351 | 0 |
| 1736294220 | 7.341665 | -0.01 | -0.07 | 7.34684 | 7.345585 | 7.33048 | 0 |
| 1736207820 | 7.34676 | -0.01 | -0.20 | 7.361005 | 7.35946 | 7.31317 | 0 |
| 1736121420 | 7.36175 | 0 | 0.03 | 7.3596 | 7.3624 | 7.3557 | 0 |
| 1736035020 | 7.3596 | 0 | 0.01 | 7.3596 | 7.3596 | 7.35885 | 0 |
| 1735948620 | 7.35885 | 0.02 | 0.25 | 7.3398 | 7.36293 | 7.3238 | 0 |
| 1735862220 | 7.34045 | 0.01 | 0.10 | 7.333015 | 7.34472 | 7.31668 | 0 |
| 1735775820 | 7.333085 | 0.02 | 0.27 | 7.33545 | 7.336245 | 7.33155 | 0 |
| 1735689420 | 7.31325 | 0 | 0.00 | 7.31325 | 7.31325 | 7.31325 | 0 |
| 1735603020 | 7.31325 | 0.01 | 0.15 | 7.30115 | 7.319445 | 7.30558 | 0 |
| 1735516620 | 7.302215 | 0 | 0.02 | 7.3006 | 7.30251 | 7.29844 | 0 |
| 1735430220 | 7.3006 | -0 | -0.00 | 7.3006 | 7.30077 | 7.3006 | 0 |
| 1735343760 | 7.30077 | -0 | -0.02 | 7.302595 | 7.30988 | 7.294615 | 0 |
| 1735257420 | 7.302565 | -0 | -0.00 | 7.302585 | 7.311435 | 7.30135 | 0 |
| 1735171020 | 7.3026 | -0 | -0.04 | 7.30521 | 7.30713 | 7.29605 | 0 |
| 1735084620 | 7.30522 | -0 | -0.05 | 7.308375 | 7.32975 | 7.29725 | 0 |
| 1734998220 | 7.30869 | 0.02 | 0.26 | 7.289835 | 7.31355 | 7.30078 | 0 |
| 1734911820 | 7.29001 | -0 | -0.02 | 7.2914 | 7.29305 | 7.28565 | 0 |
| 1734825420 | 7.2914 | -0 | -0.01 | 7.2914 | 7.29236 | 7.2914 | 0 |
| 1734739020 | 7.29236 | -0.02 | -0.26 | 7.31229 | 7.30944 | 7.2648 | 0 |
| 1734652620 | 7.31155 | -0.01 | -0.18 | 7.323975 | 7.31565 | 7.305045 | 0 |
| 1734566220 | 7.324895 | 0.04 | 0.52 | 7.28773 | 7.32779 | 7.286435 | 0 |
| 1734479820 | 7.28721 | -0 | -0.03 | 7.289215 | 7.294355 | 7.28506 | 0 |
| 1734393420 | 7.289195 | 0.01 | 0.13 | 7.27697 | 7.29492 | 7.28496 | 0 |
| 1734307020 | 7.2798 | 0 | 0.00 | 7.2798 | 7.2798 | 7.2798 | 0 |
| 1734220620 | 7.2798 | 0 | 0.00 | 7.2798 | 7.2798 | 7.2798 | 0 |
| 1734134220 | 7.2798 | 0 | 0.06 | 7.27558 | 7.292545 | 7.26953 | 0 |
| 1734047820 | 7.2757 | 0.01 | 0.09 | 7.270625 | 7.284125 | 7.255345 | 0 |
| 1733961420 | 7.269305 | 0.01 | 0.17 | 7.257805 | 7.292515 | 7.24876 | 0 |
| 1733875020 | 7.256865 | -0.01 | -0.17 | 7.26877 | 7.26464 | 7.24203 | 0 |
| 1733788620 | 7.26958 | -0.01 | -0.13 | 7.278875 | 7.29275 | 7.257095 | 0 |
| 1733702220 | 7.279245 | -0 | -0.05 | 7.2827 | 7.284 | 7.278605 | 0 |
| 1733615820 | 7.2827 | 0 | 0.00 | 7.2827 | 7.2827 | 7.28248 | 0 |
| 1733529420 | 7.28248 | 0.02 | 0.26 | 7.262805 | 7.28702 | 7.2497 | 0 |
| 1733443020 | 7.26348 | -0.01 | -0.18 | 7.276585 | 7.28244 | 7.262825 | 0 |
| 1733356620 | 7.276715 | -0.02 | -0.28 | 7.29782 | 7.2931 | 7.267095 | 0 |
| 1733270220 | 7.297315 | 0.01 | 0.15 | 7.28592 | 7.304765 | 7.28898 | 0 |
| 1733183820 | 7.28629 | 0.03 | 0.39 | 7.257295 | 7.29549 | 7.2759 | 0 |
| 1733097420 | 7.257855 | 0.01 | 0.12 | 7.2488 | 7.258025 | 7.24855 | 0 |
| 1733011020 | 7.2488 | 0 | 0.00 | 7.2488 | 7.2488 | 7.24858 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
