United States Dollar vs Chinese Yuan Renminbi (USDCNY)
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 | -0.0942 | -1.29536172495 | 7.2721 | 7.2894 | 7.1651 | 0 | 0 | FX |
| 4 | -0.1223 | -1.67529656722 | 7.3002 | 7.3332 | 7.1651 | 0 | 0 | FX |
| 12 | 9.99999999998E-5 | 0.00139318454122 | 7.1778 | 7.3332 | 7.1391 | 0 | 0 | FX |
| 26 | -0.0814 | -1.12132023749 | 7.2593 | 7.3332 | 7.0033 | 0 | 0 | FX |
| 52 | 0.0859 | 1.21122391427 | 7.092 | 7.3332 | 7.0033 | 0 | 0 | FX |
| 156 | 0.8169 | 12.8423203899 | 6.361 | 7.35265 | 6.3065 | 0 | 0 | FX |
| 260 | 0.2412 | 3.4771577263 | 6.9367 | 7.35265 | 6.3065 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738195020 | 7.17 | -0.08 | -1.12 | 7.2512 | 7.25135 | 7.1669 | 0 |
| 1738108620 | 7.2512 | 0 | 0.00 | 7.25095 | 7.2512 | 7.25095 | 0 |
| 1738022220 | 7.25095 | 0.01 | 0.09 | 7.2572 | 7.2675 | 7.2445 | 0 |
| 1737935820 | 7.2441 | 0 | 0.00 | 7.2441 | 7.2441 | 7.2441 | 0 |
| 1737849420 | 7.2441 | 0 | 0.00 | 7.2441 | 7.2441 | 7.2441 | 0 |
| 1737763020 | 7.2441 | -0.04 | -0.59 | 7.2866 | 7.2884 | 7.2383 | 0 |
| 1737676620 | 7.2872 | 0.02 | 0.21 | 7.2721 | 7.2894 | 7.2729 | 0 |
| 1737590220 | 7.2722 | 0 | 0.01 | 7.2166 | 7.2729 | 7.2159 | 0 |
| 1737503820 | 7.27145 | -0.04 | -0.59 | 7.32515 | 7.32515 | 7.27145 | 0 |
| 1737417420 | 7.3143 | -0.01 | -0.15 | 7.3228 | 7.3156 | 7.3143 | 0 |
| 1737331020 | 7.325 | 0 | 0.00 | 7.325 | 7.325 | 7.325 | 0 |
| 1737244620 | 7.325 | 0 | 0.00 | 7.325 | 7.325 | 7.325 | 0 |
| 1737158220 | 7.325 | -0.01 | -0.10 | 7.3319 | 7.33165 | 7.3249 | 0 |
| 1737071820 | 7.332 | 0 | 0.01 | 7.3311 | 7.3332 | 7.331 | 0 |
| 1736985420 | 7.3311 | -0 | -0.01 | 7.332 | 7.332 | 7.3297 | 0 |
| 1736899020 | 7.332 | 0 | 0.02 | 7.3308 | 7.3323 | 7.3302 | 0 |
| 1736812620 | 7.3308 | -0 | -0.03 | 7.3327 | 7.3325 | 7.3307 | 0 |
| 1736726220 | 7.3327 | 0 | 0.00 | 7.3327 | 7.3327 | 7.3327 | 0 |
| 1736639820 | 7.3327 | 0 | 0.00 | 7.3327 | 7.3327 | 7.3327 | 0 |
| 1736553420 | 7.3327 | 0 | 0.01 | 7.3322 | 7.3329 | 7.3301 | 0 |
| 1736467020 | 7.33215 | 0 | 0.01 | 7.3317 | 7.3323 | 7.3313 | 0 |
| 1736380620 | 7.3316 | 0.01 | 0.07 | 7.3265 | 7.3318 | 7.32645 | 0 |
| 1736294220 | 7.32645 | 0 | 0.05 | 7.3225 | 7.3285 | 7.3222 | 0 |
| 1736207820 | 7.3228 | 0 | 0.03 | 7.3282 | 7.3299 | 7.2999 | 0 |
| 1736121420 | 7.3206 | 0 | 0.00 | 7.3206 | 7.3206 | 7.3206 | 0 |
| 1736035020 | 7.3206 | 0 | 0.00 | 7.3206 | 7.3206 | 7.3206 | 0 |
| 1735948620 | 7.3206 | 0.02 | 0.29 | 7.2996 | 7.3207 | 7.2995 | 0 |
| 1735862220 | 7.2996 | 0 | 0.02 | 7.3002 | 7.2999 | 7.2991 | 0 |
| 1735775820 | 7.2979 | -0 | -0.02 | 7.2979 | 7.2979 | 7.2979 | 0 |
| 1735689420 | 7.2991 | 0 | 0.00 | 7.2991 | 7.2991 | 7.2991 | 0 |
| 1735603020 | 7.2991 | 0 | 0.00 | 7.2977 | 7.2998 | 7.2985 | 0 |
| 1735516620 | 7.2988 | 0 | 0.00 | 7.2988 | 7.2988 | 7.2988 | 0 |
| 1735430220 | 7.2988 | 0 | 0.00 | 7.2988 | 7.2988 | 7.2988 | 0 |
| 1735343760 | 7.2988 | 0 | 0.01 | 7.2983 | 7.2999 | 7.2965 | 0 |
| 1735257420 | 7.2983 | 0 | 0.00 | 7.2982 | 7.2994 | 7.2979 | 0 |
| 1735171020 | 7.2982 | 0 | 0.04 | 7.2956 | 7.2994 | 7.2972 | 0 |
| 1735084620 | 7.2956 | -0 | -0.03 | 7.298 | 7.2991 | 7.295 | 0 |
| 1734998220 | 7.298 | 0 | 0.02 | 7.2966 | 7.2997 | 7.2978 | 0 |
| 1734911820 | 7.2964 | 0 | 0.00 | 7.2964 | 7.2964 | 7.2964 | 0 |
| 1734825420 | 7.2964 | 0 | 0.00 | 7.2964 | 7.2964 | 7.2964 | 0 |
| 1734739020 | 7.2964 | 0 | 0.00 | 7.2964 | 7.2994 | 7.2958 | 0 |
| 1734652620 | 7.2964 | 0.01 | 0.14 | 7.2864 | 7.2994 | 7.2959 | 0 |
| 1734566220 | 7.286 | 0 | 0.01 | 7.2854 | 7.2873 | 7.2824 | 0 |
| 1734479820 | 7.2853 | 0 | 0.03 | 7.2836 | 7.287 | 7.2819 | 0 |
| 1734393420 | 7.2834 | 0.01 | 0.10 | 7.2744 | 7.2845 | 7.278 | 0 |
| 1734307020 | 7.2761 | 0 | 0.00 | 7.2761 | 7.2761 | 7.2761 | 0 |
| 1734220620 | 7.2761 | 0 | 0.00 | 7.2761 | 7.2761 | 7.2761 | 0 |
| 1734134220 | 7.2761 | 0.01 | 0.10 | 7.2686 | 7.2823 | 7.2737 | 0 |
| 1734047820 | 7.2686 | 0.01 | 0.09 | 7.262 | 7.2705 | 7.2588 | 0 |
| 1733961420 | 7.2621 | 0.01 | 0.18 | 7.2493 | 7.273 | 7.2485 | 0 |
| 1733875020 | 7.2494 | -0.01 | -0.15 | 7.2601 | 7.2607 | 7.2389 | 0 |
| 1733788620 | 7.2605 | -0.01 | -0.13 | 7.2735 | 7.2805 | 7.2601 | 0 |
| 1733702220 | 7.2703 | 0 | 0.00 | 7.2703 | 7.2703 | 7.2703 | 0 |
| 1733615820 | 7.2703 | 0 | 0.00 | 7.2703 | 7.2703 | 7.2703 | 0 |
| 1733529420 | 7.2703 | 0.01 | 0.14 | 7.2602 | 7.2717 | 7.2556 | 0 |
| 1733443020 | 7.2602 | -0 | -0.05 | 7.264 | 7.2713 | 7.2593 | 0 |
| 1733356620 | 7.264 | -0.02 | -0.29 | 7.2849 | 7.2772 | 7.2626 | 0 |
| 1733270220 | 7.2848 | 0.01 | 0.18 | 7.2719 | 7.293 | 7.2783 | 0 |
| 1733183820 | 7.272 | 0.03 | 0.42 | 7.2415 | 7.2742 | 7.2428 | 0 |
| 1733097420 | 7.2417 | 0 | 0.00 | 7.2417 | 7.2417 | 7.2417 | 0 |
| 1733011020 | 7.2417 | 0 | 0.00 | 7.2417 | 7.2417 | 7.2417 | 0 |
| 1732924620 | 7.2417 | -0 | -0.03 | 7.2434 | 7.2468 | 7.2269 | 0 |
| 1732838220 | 7.2439 | -0 | -0.05 | 7.2473 | 7.253 | 7.2423 | 0 |
| 1732751820 | 7.2475 | -0 | -0.06 | 7.2226 | 7.25205 | 7.219 | 0 |
| 1732665420 | 7.25205 | 0.01 | 0.17 | 7.2525 | 7.2525 | 7.23975 | 0 |
| 1732579020 | 7.23975 | -0 | -0.04 | 7.2425 | 7.247 | 7.23975 | 0 |
| 1732492620 | 7.243 | 0 | 0.00 | 7.243 | 7.243 | 7.243 | 0 |
| 1732406220 | 7.243 | 0 | 0.00 | 7.243 | 7.243 | 7.243 | 0 |
| 1732319820 | 7.243 | 0.01 | 0.11 | 7.2345 | 7.2499 | 7.23905 | 0 |
| 1732233420 | 7.2347 | -0.01 | -0.14 | 7.2449 | 7.24615 | 7.2347 | 0 |
| 1732147020 | 7.245 | 0.01 | 0.08 | 7.239 | 7.2473 | 7.23935 | 0 |
| 1732060620 | 7.2391 | 0 | 0.03 | 7.2363 | 7.2438 | 7.2374 | 0 |
| 1731974220 | 7.2366 | 0 | 0.06 | 7.2324 | 7.2456 | 7.2325 | 0 |
| 1731887820 | 7.2325 | 0 | 0.00 | 7.2325 | 7.2325 | 7.2325 | 0 |
| 1731801420 | 7.2325 | 0 | 0.00 | 7.2325 | 7.2325 | 7.2325 | 0 |
| 1731715020 | 7.2325 | 0 | 0.03 | 7.2303 | 7.2352 | 7.226 | 0 |
| 1731628620 | 7.2303 | 0.01 | 0.08 | 7.2244 | 7.2468 | 7.225 | 0 |
| 1731542220 | 7.2245 | -0.01 | -0.11 | 7.2305 | 7.233 | 7.203 | 0 |
| 1731455820 | 7.2326 | 0.02 | 0.28 | 7.2084 | 7.2418 | 7.179 | 0 |
| 1731369420 | 7.2121 | 0.03 | 0.46 | 7.1792 | 7.2151 | 7.1811 | 0 |
| 1731283020 | 7.1792 | 0 | 0.00 | 7.1792 | 7.1792 | 7.1792 | 0 |
| 1731196620 | 7.1792 | 0 | 0.00 | 7.1792 | 7.1792 | 7.1792 | 0 |
| 1731110220 | 7.1792 | 0.04 | 0.52 | 7.143 | 7.1828 | 7.1469 | 0 |
| 1731023820 | 7.1422 | -0.04 | -0.50 | 7.1778 | 7.17845 | 7.1391 | 0 |
| 1730937420 | 7.1778 | 0.07 | 1.05 | 7.0915 | 7.1796 | 7.1489 | 0 |
| 1730851020 | 7.1032 | 0 | 0.06 | 7.099 | 7.1096 | 7.09975 | 0 |
| 1730764620 | 7.099 | -0.02 | -0.33 | 7.128 | 7.1224 | 7.0888 | 0 |
| 1730678220 | 7.1227 | 0 | 0.00 | 7.1227 | 7.1227 | 7.1227 | 0 |
| 1730591820 | 7.1227 | 0 | 0.00 | 7.1227 | 7.1227 | 7.1227 | 0 |
| 1730505420 | 7.1227 | 0 | 0.04 | 7.1196 | 7.1291 | 7.1109 | 0 |
| 1730419020 | 7.1199 | 0 | 0.06 | 7.1158 | 7.1239 | 7.1142 | 0 |
| 1730332620 | 7.1158 | -0.02 | -0.21 | 7.1311 | 7.1401 | 7.115 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
