USDCNH
US Dollar / Chinese Yuan
6.702
CNH
0.000 (%0.00)
USDCNH: US Dollar / Chinese Yuan (offshore) Historical Data
Historical price data, yearly archive and performance analysis for US Dollar / Chinese Yuan (offshore).
Historical Chart
Loading chart...
Average
OPEN 7.1903
CLOSE 7.189
Low
LOW 5.445
High
HIGH 7.429
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 7.334 | 7.344 | 7.316 | 7.341 |
| 01/02/2025 | 7.341 | 7.363 | 7.324 | 7.361 |
| 01/05/2025 | 7.36 | 7.364 | 7.313 | 7.347 |
| 01/06/2025 | 7.347 | 7.35 | 7.33 | 7.341 |
| 01/07/2025 | 7.341 | 7.361 | 7.339 | 7.353 |
| 01/08/2025 | 7.353 | 7.358 | 7.343 | 7.356 |
| 01/09/2025 | 7.356 | 7.364 | 7.341 | 7.362 |
| 01/12/2025 | 7.361 | 7.363 | 7.35 | 7.351 |
| 01/13/2025 | 7.351 | 7.352 | 7.334 | 7.345 |
| 01/14/2025 | 7.345 | 7.351 | 7.335 | 7.348 |
| 01/15/2025 | 7.348 | 7.351 | 7.342 | 7.345 |
| 01/16/2025 | 7.345 | 7.357 | 7.332 | 7.345 |
| 01/19/2025 | 7.34 | 7.34 | 7.26 | 7.264 |
| 01/20/2025 | 7.264 | 7.296 | 7.252 | 7.267 |
| 01/21/2025 | 7.267 | 7.289 | 7.264 | 7.282 |
| 01/22/2025 | 7.282 | 7.298 | 7.271 | 7.287 |
| 01/23/2025 | 7.287 | 7.29 | 7.234 | 7.243 |
| 01/26/2025 | 7.244 | 7.277 | 7.238 | 7.25 |
| 01/27/2025 | 7.25 | 7.285 | 7.248 | 7.279 |
| 01/28/2025 | 7.278 | 7.28 | 7.256 | 7.267 |
| 01/29/2025 | 7.267 | 7.287 | 7.258 | 7.277 |
| 01/30/2025 | 7.277 | 7.33 | 7.275 | 7.323 |
| 02/02/2025 | 7.341 | 7.367 | 7.314 | 7.315 |
| 02/03/2025 | 7.315 | 7.336 | 7.274 | 7.288 |
| 02/04/2025 | 7.287 | 7.295 | 7.268 | 7.283 |
| 02/05/2025 | 7.283 | 7.299 | 7.275 | 7.285 |
| 02/06/2025 | 7.285 | 7.311 | 7.282 | 7.303 |
| 02/09/2025 | 7.306 | 7.317 | 7.304 | 7.311 |
| 02/10/2025 | 7.311 | 7.315 | 7.305 | 7.308 |
| 02/11/2025 | 7.308 | 7.324 | 7.303 | 7.31 |
| 02/12/2025 | 7.311 | 7.313 | 7.269 | 7.271 |
| 02/13/2025 | 7.272 | 7.291 | 7.25 | 7.258 |
| 02/16/2025 | 7.258 | 7.267 | 7.242 | 7.264 |
| 02/17/2025 | 7.264 | 7.286 | 5.445 | 7.275 |
| 02/18/2025 | 7.275 | 7.293 | 7.273 | 7.284 |
| 02/19/2025 | 7.284 | 7.285 | 7.231 | 7.235 |
| 02/20/2025 | 7.235 | 7.259 | 7.233 | 7.255 |
| 02/23/2025 | 7.251 | 7.254 | 7.225 | 7.254 |
| 02/24/2025 | 7.254 | 7.27 | 7.247 | 7.253 |
| 02/25/2025 | 7.253 | 7.267 | 7.247 | 7.266 |
| 02/26/2025 | 7.266 | 7.302 | 7.262 | 7.299 |
| 02/27/2025 | 7.299 | 7.302 | 7.284 | 7.295 |
| 03/02/2025 | 7.293 | 7.307 | 7.284 | 7.304 |
| 03/03/2025 | 7.304 | 7.306 | 7.25 | 7.25 |
| 03/04/2025 | 7.251 | 7.276 | 7.233 | 7.237 |
| 03/05/2025 | 7.237 | 7.253 | 7.235 | 7.246 |
| 03/06/2025 | 7.246 | 7.253 | 7.227 | 7.246 |
| 03/09/2025 | 7.245 | 7.269 | 7.235 | 7.263 |
| 03/10/2025 | 7.263 | 7.264 | 7.225 | 7.226 |
| 03/11/2025 | 7.226 | 7.25 | 7.215 | 7.24 |
| 03/12/2025 | 7.24 | 7.253 | 7.23 | 7.247 |
| 03/13/2025 | 7.247 | 7.254 | 7.23 | 7.238 |
| 03/16/2025 | 7.237 | 7.244 | 7.225 | 7.226 |
| 03/17/2025 | 7.226 | 7.237 | 7.221 | 7.227 |
| 03/18/2025 | 7.227 | 7.241 | 7.226 | 7.229 |
| 03/19/2025 | 7.23 | 7.254 | 7.226 | 7.251 |
| 03/20/2025 | 7.252 | 7.26 | 7.246 | 7.257 |
| 03/23/2025 | 7.257 | 7.267 | 7.247 | 7.263 |
| 03/24/2025 | 7.264 | 7.271 | 7.261 | 7.265 |
| 03/25/2025 | 7.265 | 7.282 | 7.264 | 7.279 |
| 03/26/2025 | 7.279 | 7.281 | 7.265 | 7.267 |
| 03/27/2025 | 7.267 | 7.276 | 7.265 | 7.269 |
| 03/30/2025 | 7.268 | 7.272 | 7.253 | 7.267 |
| 03/31/2025 | 7.266 | 7.283 | 7.263 | 7.281 |
| 04/01/2025 | 7.281 | 7.296 | 7.267 | 7.295 |
| 04/02/2025 | 7.295 | 7.348 | 7.274 | 7.28 |
| 04/03/2025 | 7.28 | 7.3 | 7.239 | 7.296 |
| 04/06/2025 | 7.3 | 7.349 | 7.293 | 7.341 |
| 04/07/2025 | 7.339 | 7.429 | 7.332 | 7.425 |
| 04/08/2025 | 7.426 | 7.428 | 7.343 | 7.345 |
| 04/09/2025 | 7.344 | 7.371 | 7.299 | 7.312 |
| 04/10/2025 | 7.312 | 7.336 | 7.278 | 7.282 |
| 04/13/2025 | 7.28 | 7.325 | 7.278 | 7.312 |
| 04/14/2025 | 7.312 | 7.33 | 7.307 | 7.329 |
| 04/15/2025 | 7.329 | 7.334 | 7.295 | 7.299 |
| 04/16/2025 | 7.298 | 7.316 | 7.295 | 7.302 |
| 04/17/2025 | 7.301 | 7.309 | 7.291 | 7.305 |
| 04/20/2025 | 7.305 | 7.305 | 7.283 | 7.296 |
| 04/21/2025 | 7.296 | 7.321 | 7.292 | 7.309 |
| 04/22/2025 | 7.31 | 7.315 | 7.276 | 7.296 |
| 04/23/2025 | 7.291 | 7.304 | 7.286 | 7.288 |
| 04/24/2025 | 7.288 | 7.298 | 7.281 | 7.289 |
| 04/27/2025 | 7.289 | 7.302 | 7.282 | 7.284 |
| 04/28/2025 | 7.284 | 7.288 | 7.256 | 7.268 |
| 04/29/2025 | 7.268 | 7.276 | 7.259 | 7.269 |
| 04/30/2025 | 7.268 | 7.287 | 7.268 | 7.277 |
| 05/01/2025 | 7.278 | 7.279 | 7.209 | 7.211 |
| 05/04/2025 | 7.211 | 7.217 | 7.184 | 7.203 |
| 05/05/2025 | 7.201 | 7.235 | 7.2 | 7.21 |
| 05/06/2025 | 7.21 | 7.229 | 7.189 | 7.228 |
| 05/07/2025 | 7.228 | 7.246 | 7.216 | 7.243 |
| 05/08/2025 | 7.243 | 7.252 | 7.234 | 7.24 |
| 05/11/2025 | 7.232 | 7.232 | 7.192 | 7.199 |
| 05/12/2025 | 7.199 | 7.204 | 7.178 | 7.196 |
| 05/13/2025 | 7.196 | 7.215 | 7.191 | 7.211 |
| 05/14/2025 | 7.211 | 7.215 | 7.203 | 7.205 |
| 05/15/2025 | 7.205 | 7.213 | 7.195 | 7.21 |
| 05/18/2025 | 7.21 | 7.218 | 7.203 | 7.214 |
| 05/19/2025 | 7.214 | 7.226 | 7.213 | 7.214 |
| 05/20/2025 | 7.214 | 7.219 | 7.199 | 7.204 |
| 05/21/2025 | 7.204 | 7.207 | 7.193 | 7.204 |
| 05/22/2025 | 7.204 | 7.205 | 7.171 | 7.173 |
| 05/25/2025 | 7.173 | 7.183 | 7.161 | 7.177 |
| 05/26/2025 | 7.177 | 7.193 | 7.171 | 7.191 |
| 05/27/2025 | 7.191 | 7.199 | 7.185 | 7.192 |
| 05/28/2025 | 7.192 | 7.208 | 7.182 | 7.189 |
| 05/29/2025 | 7.189 | 7.209 | 7.181 | 7.205 |
| 06/01/2025 | 7.205 | 7.224 | 7.201 | 7.209 |
| 06/02/2025 | 7.209 | 7.21 | 7.185 | 7.198 |
| 06/03/2025 | 7.199 | 7.2 | 7.169 | 7.173 |
| 06/04/2025 | 7.171 | 7.194 | 7.164 | 7.183 |
| 06/05/2025 | 7.179 | 7.199 | 7.171 | 7.191 |
| 06/08/2025 | 7.196 | 7.198 | 7.179 | 7.191 |
| 06/09/2025 | 7.193 | 7.199 | 7.177 | 7.188 |
| 06/10/2025 | 7.188 | 7.2 | 7.181 | 7.198 |
| 06/11/2025 | 7.198 | 7.198 | 7.169 | 7.173 |
| 06/12/2025 | 7.173 | 7.189 | 7.171 | 7.188 |
| 06/15/2025 | 7.187 | 7.19 | 7.178 | 7.183 |
| 06/16/2025 | 7.183 | 7.194 | 7.178 | 7.192 |
| 06/17/2025 | 7.192 | 7.195 | 7.185 | 7.194 |
| 06/18/2025 | 7.194 | 7.197 | 7.185 | 7.186 |
| 06/19/2025 | 7.185 | 7.187 | 7.174 | 7.178 |
| 06/22/2025 | 7.183 | 7.192 | 7.175 | 7.176 |
| 06/23/2025 | 7.176 | 7.179 | 7.161 | 7.164 |
| 06/24/2025 | 7.164 | 7.179 | 7.16 | 7.172 |
| 06/25/2025 | 7.172 | 7.174 | 7.152 | 7.163 |
| 06/26/2025 | 7.163 | 7.175 | 7.161 | 7.172 |
| 06/29/2025 | 7.17 | 7.17 | 7.156 | 7.157 |
| 06/30/2025 | 7.157 | 7.164 | 7.15 | 7.161 |
| 07/01/2025 | 7.161 | 7.169 | 7.159 | 7.161 |
| 07/02/2025 | 7.161 | 7.174 | 7.156 | 7.169 |
| 07/03/2025 | 7.169 | 7.17 | 7.16 | 7.164 |
| 07/06/2025 | 7.164 | 7.18 | 7.163 | 7.179 |
| 07/07/2025 | 7.179 | 7.185 | 7.169 | 7.18 |
| 07/08/2025 | 7.181 | 7.188 | 7.179 | 7.183 |
| 07/09/2025 | 7.183 | 7.183 | 7.175 | 7.178 |
| 07/10/2025 | 7.178 | 7.183 | 7.165 | 7.173 |
| 07/13/2025 | 7.174 | 7.175 | 7.167 | 7.172 |
| 07/14/2025 | 7.172 | 7.187 | 7.168 | 7.183 |
| 07/15/2025 | 7.183 | 7.19 | 7.168 | 7.18 |
| 07/16/2025 | 7.18 | 7.189 | 7.177 | 7.184 |
| 07/17/2025 | 7.184 | 7.186 | 7.175 | 7.181 |
| 07/20/2025 | 7.18 | 7.183 | 7.169 | 7.174 |
| 07/21/2025 | 7.172 | 7.18 | 7.168 | 7.174 |
| 07/22/2025 | 7.172 | 7.176 | 7.151 | 7.161 |
| 07/23/2025 | 7.165 | 7.166 | 7.143 | 7.153 |
| 07/24/2025 | 7.153 | 7.17 | 7.151 | 7.166 |
| 07/27/2025 | 7.166 | 7.182 | 7.164 | 7.181 |
| 07/28/2025 | 7.181 | 7.184 | 7.177 | 7.18 |
| 07/29/2025 | 7.18 | 7.214 | 7.175 | 7.211 |
| 07/30/2025 | 7.211 | 7.212 | 7.195 | 7.209 |
| 07/31/2025 | 7.209 | 7.224 | 7.188 | 7.193 |
| 08/03/2025 | 7.193 | 7.194 | 7.176 | 7.183 |
| 08/04/2025 | 7.183 | 7.195 | 7.177 | 7.188 |
| 08/05/2025 | 7.188 | 7.195 | 7.183 | 7.185 |
| 08/06/2025 | 7.185 | 7.187 | 7.178 | 7.181 |
| 08/07/2025 | 7.18 | 7.191 | 7.178 | 7.189 |
| 08/10/2025 | 7.188 | 7.198 | 7.182 | 7.196 |
| 08/11/2025 | 7.196 | 7.198 | 7.181 | 7.185 |
| 08/12/2025 | 7.185 | 7.188 | 7.175 | 7.181 |
| 08/13/2025 | 7.181 | 7.182 | 7.168 | 7.182 |
| 08/14/2025 | 7.181 | 7.189 | 7.178 | 7.188 |
| 08/17/2025 | 7.188 | 7.188 | 7.178 | 7.187 |
| 08/18/2025 | 7.187 | 7.191 | 7.182 | 7.188 |
| 08/19/2025 | 7.188 | 7.193 | 7.178 | 7.181 |
| 08/20/2025 | 7.181 | 7.186 | 7.171 | 7.183 |
| 08/21/2025 | 7.183 | 7.189 | 7.166 | 7.17 |
| 08/24/2025 | 7.17 | 7.174 | 7.149 | 7.158 |
| 08/25/2025 | 7.158 | 7.165 | 7.147 | 7.153 |
| 08/26/2025 | 7.153 | 7.165 | 7.145 | 7.152 |
| 08/27/2025 | 7.152 | 7.153 | 7.118 | 7.12 |
| 08/28/2025 | 7.12 | 7.131 | 7.115 | 7.122 |
| 08/31/2025 | 7.121 | 7.136 | 7.121 | 7.135 |
| 09/01/2025 | 7.135 | 7.149 | 7.132 | 7.138 |
| 09/02/2025 | 7.138 | 7.148 | 7.135 | 7.139 |
| 09/03/2025 | 7.139 | 7.145 | 7.136 | 7.136 |
| 09/04/2025 | 7.136 | 7.139 | 7.121 | 7.126 |
| 09/07/2025 | 7.127 | 7.133 | 7.121 | 7.121 |
| 09/08/2025 | 7.122 | 7.124 | 7.113 | 7.124 |
| 09/09/2025 | 7.123 | 7.128 | 7.113 | 7.12 |
| 09/10/2025 | 7.12 | 7.126 | 7.112 | 7.112 |
| 09/11/2025 | 7.112 | 7.129 | 7.112 | 7.124 |
| 09/14/2025 | 7.124 | 7.126 | 7.116 | 7.118 |
| 09/15/2025 | 7.118 | 7.119 | 7.103 | 7.104 |
| 09/16/2025 | 7.104 | 7.107 | 7.085 | 7.102 |
| 09/17/2025 | 7.102 | 7.113 | 7.097 | 7.109 |
| 09/18/2025 | 7.108 | 7.12 | 7.106 | 7.119 |
| 09/21/2025 | 7.117 | 7.119 | 7.113 | 7.115 |
| 09/22/2025 | 7.115 | 7.118 | 7.111 | 7.113 |
| 09/23/2025 | 7.113 | 7.14 | 7.112 | 7.137 |
| 09/24/2025 | 7.137 | 7.148 | 7.128 | 7.145 |
| 09/25/2025 | 7.145 | 7.147 | 7.14 | 7.142 |
| 09/28/2025 | 7.142 | 7.142 | 7.118 | 7.129 |
| 09/29/2025 | 7.129 | 7.133 | 7.124 | 7.128 |
| 09/30/2025 | 7.128 | 7.139 | 7.122 | 7.127 |
| 10/01/2025 | 7.127 | 7.137 | 7.124 | 7.132 |
| 10/02/2025 | 7.132 | 7.139 | 7.13 | 7.135 |
| 10/05/2025 | 7.136 | 7.15 | 7.136 | 7.141 |
| 10/06/2025 | 7.141 | 7.148 | 7.136 | 7.145 |
| 10/07/2025 | 7.145 | 7.153 | 7.144 | 7.15 |
| 10/08/2025 | 7.15 | 7.15 | 7.124 | 7.138 |
| 10/09/2025 | 7.137 | 7.148 | 7.124 | 7.147 |
| 10/12/2025 | 7.144 | 7.144 | 7.132 | 7.138 |
| 10/13/2025 | 7.138 | 7.149 | 7.135 | 7.14 |
| 10/14/2025 | 7.139 | 7.143 | 7.124 | 7.129 |
| 10/15/2025 | 7.129 | 7.131 | 7.121 | 7.124 |
| 10/16/2025 | 7.124 | 7.132 | 7.116 | 7.127 |
| 10/19/2025 | 7.127 | 7.128 | 7.121 | 7.124 |
| 10/20/2025 | 7.124 | 7.126 | 7.116 | 7.126 |
| 10/21/2025 | 7.126 | 7.129 | 7.123 | 7.125 |
| 10/22/2025 | 7.125 | 7.128 | 7.122 | 7.124 |
| 10/23/2025 | 7.124 | 7.129 | 7.12 | 7.125 |
| 10/26/2025 | 7.121 | 7.121 | 7.102 | 7.109 |
| 10/27/2025 | 7.108 | 7.109 | 7.091 | 7.095 |
| 10/28/2025 | 7.095 | 7.1 | 7.088 | 7.096 |
| 10/29/2025 | 7.097 | 7.117 | 7.091 | 7.11 |
| 10/30/2025 | 7.111 | 7.125 | 7.108 | 7.122 |
| 11/02/2025 | 7.121 | 7.129 | 7.114 | 7.126 |
| 11/03/2025 | 7.126 | 7.136 | 7.124 | 7.135 |
| 11/04/2025 | 7.135 | 7.138 | 7.128 | 7.13 |
| 11/05/2025 | 7.13 | 7.131 | 7.12 | 7.121 |
| 11/06/2025 | 7.121 | 7.127 | 7.12 | 7.124 |
| 11/09/2025 | 7.125 | 7.126 | 7.118 | 7.121 |
| 11/10/2025 | 7.121 | 7.126 | 7.117 | 7.122 |
| 11/11/2025 | 7.122 | 7.122 | 7.11 | 7.112 |
| 11/12/2025 | 7.112 | 7.115 | 7.091 | 7.098 |
| 11/13/2025 | 7.097 | 7.102 | 7.09 | 7.1 |
| 11/16/2025 | 7.1 | 7.111 | 7.096 | 7.108 |
| 11/17/2025 | 7.108 | 7.116 | 7.107 | 7.11 |
| 11/18/2025 | 7.11 | 7.12 | 7.108 | 7.118 |
| 11/19/2025 | 7.118 | 7.12 | 7.112 | 7.118 |
| 11/20/2025 | 7.118 | 7.119 | 7.104 | 7.104 |
| 11/23/2025 | 7.106 | 7.111 | 7.103 | 7.104 |
| 11/24/2025 | 7.104 | 7.106 | 7.079 | 7.084 |
| 11/25/2025 | 7.084 | 7.086 | 7.067 | 7.069 |
| 11/26/2025 | 7.069 | 7.081 | 7.065 | 7.074 |
| 11/27/2025 | 7.074 | 7.079 | 7.066 | 7.069 |
| 11/30/2025 | 7.07 | 7.072 | 7.064 | 7.072 |
| 12/01/2025 | 7.072 | 7.076 | 7.065 | 7.066 |
| 12/02/2025 | 7.066 | 7.067 | 7.054 | 7.059 |
| 12/03/2025 | 7.059 | 7.071 | 7.056 | 7.071 |
| 12/04/2025 | 7.071 | 7.071 | 7.062 | 7.07 |
| 12/07/2025 | 7.07 | 7.072 | 7.064 | 7.07 |
| 12/08/2025 | 7.07 | 7.072 | 7.06 | 7.062 |
| 12/09/2025 | 7.062 | 7.07 | 7.057 | 7.059 |
| 12/10/2025 | 7.059 | 7.063 | 7.047 | 7.05 |
| 12/11/2025 | 7.05 | 7.056 | 7.049 | 7.054 |
| 12/14/2025 | 7.054 | 7.055 | 7.039 | 7.043 |
| 12/15/2025 | 7.043 | 7.043 | 7.031 | 7.034 |
| 12/16/2025 | 7.034 | 7.043 | 7.032 | 7.04 |
| 12/17/2025 | 7.04 | 7.04 | 7.03 | 7.033 |
| 12/18/2025 | 7.033 | 7.037 | 7.032 | 7.033 |
| 12/21/2025 | 7.034 | 7.036 | 7.029 | 7.031 |
| 12/22/2025 | 7.031 | 7.032 | 7.014 | 7.019 |
| 12/23/2025 | 7.019 | 7.019 | 7.001 | 7.007 |
| 12/24/2025 | 7.007 | 7.007 | 6.997 | 6.998 |
| 12/25/2025 | 6.999 | 7.008 | 6.998 | 7.004 |
| 12/28/2025 | 7.004 | 7.015 | 6.993 | 6.998 |
| 12/29/2025 | 6.997 | 7.002 | 6.981 | 6.991 |
| 12/30/2025 | 6.991 | 6.994 | 6.975 | 6.975 |
| 12/31/2025 | 6.975 | 6.977 | 6.975 | 6.976 |