USDCNH
USDCNH
20:46:02
6.783 CNH
+0.005 (%+0.07)
Previous Close: 6.778·
Volatility: 0.320
Day Low₺6.775
Day High₺6.797
Market Data
Spot Rate
B:6.782
A:6.785
Week over week (WoW)
+0.28%
Month over month (MoM)
+0.28%
Year to date (YTD)
-2.75%
Year over year (YoY)
-5.71%
USDCNH: US Dollar / Chinese Yuan (offshore) Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.9147
CLOSE 6.915
Low
LOW 6.6705
High
HIGH 7.197
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 6.872 | 6.884 | 6.858 | 6.875 |
| 01/02/2019 | 6.874 | 6.894 | 6.874 | 6.878 |
| 01/03/2019 | 6.879 | 6.884 | 6.863 | 6.866 |
| 01/06/2019 | 6.866 | 6.867 | 6.843 | 6.8455 |
| 01/07/2019 | 6.845 | 6.869 | 6.843 | 6.8535 |
| 01/08/2019 | 6.8525 | 6.8555 | 6.807 | 6.809 |
| 01/09/2019 | 6.8095 | 6.8245 | 6.78 | 6.7925 |
| 01/10/2019 | 6.792 | 6.7955 | 6.7375 | 6.7615 |
| 01/13/2019 | 6.762 | 6.777 | 6.739 | 6.764 |
| 01/14/2019 | 6.7645 | 6.7875 | 6.7445 | 6.7735 |
| 01/15/2019 | 6.773 | 6.7855 | 6.7585 | 6.7635 |
| 01/16/2019 | 6.763 | 6.794 | 6.7535 | 6.773 |
| 01/17/2019 | 6.7725 | 6.8105 | 6.7725 | 6.8085 |
| 01/20/2019 | 6.8025 | 6.8095 | 6.791 | 6.8005 |
| 01/21/2019 | 6.8015 | 6.819 | 6.7985 | 6.8135 |
| 01/22/2019 | 6.8145 | 6.818 | 6.7855 | 6.792 |
| 01/23/2019 | 6.7915 | 6.81 | 6.781 | 6.7965 |
| 01/24/2019 | 6.796 | 6.8005 | 6.7515 | 6.753 |
| 01/27/2019 | 6.755 | 6.762 | 6.735 | 6.7515 |
| 01/28/2019 | 6.752 | 6.765 | 6.7465 | 6.7485 |
| 01/29/2019 | 6.748 | 6.7505 | 6.702 | 6.714 |
| 01/30/2019 | 6.7145 | 6.7245 | 6.7015 | 6.7095 |
| 01/31/2019 | 6.709 | 6.758 | 6.705 | 6.7555 |
| 02/03/2019 | 6.757 | 6.786 | 6.7505 | 6.7785 |
| 02/04/2019 | 6.778 | 6.784 | 6.752 | 6.765 |
| 02/05/2019 | 6.7655 | 6.7805 | 6.7555 | 6.777 |
| 02/06/2019 | 6.7775 | 6.7865 | 6.7695 | 6.784 |
| 02/07/2019 | 6.7845 | 6.795 | 6.7745 | 6.785 |
| 02/10/2019 | 6.785 | 6.8035 | 6.765 | 6.7985 |
| 02/11/2019 | 6.799 | 6.8085 | 6.7725 | 6.7735 |
| 02/12/2019 | 6.7735 | 6.786 | 6.759 | 6.784 |
| 02/13/2019 | 6.7855 | 6.79 | 6.766 | 6.7775 |
| 02/14/2019 | 6.777 | 6.794 | 6.769 | 6.7705 |
| 02/17/2019 | 6.7715 | 6.7765 | 6.761 | 6.7725 |
| 02/18/2019 | 6.7735 | 6.7855 | 6.743 | 6.7455 |
| 02/19/2019 | 6.7445 | 6.748 | 6.707 | 6.716 |
| 02/20/2019 | 6.7165 | 6.73 | 6.688 | 6.7255 |
| 02/21/2019 | 6.7265 | 6.734 | 6.701 | 6.7035 |
| 02/24/2019 | 6.704 | 6.704 | 6.674 | 6.683 |
| 02/25/2019 | 6.6835 | 6.705 | 6.6795 | 6.6875 |
| 02/26/2019 | 6.6865 | 6.6945 | 6.676 | 6.6825 |
| 02/27/2019 | 6.682 | 6.702 | 6.6755 | 6.7005 |
| 02/28/2019 | 6.701 | 6.7195 | 6.6935 | 6.714 |
| 03/03/2019 | 6.71 | 6.713 | 6.6865 | 6.709 |
| 03/04/2019 | 6.7095 | 6.7125 | 6.699 | 6.7055 |
| 03/05/2019 | 6.706 | 6.727 | 6.7025 | 6.7165 |
| 03/06/2019 | 6.7155 | 6.7355 | 6.711 | 6.7345 |
| 03/07/2019 | 6.735 | 6.737 | 6.725 | 6.733 |
| 03/10/2019 | 6.7345 | 6.736 | 6.728 | 6.7325 |
| 03/11/2019 | 6.732 | 6.7325 | 6.7045 | 6.7065 |
| 03/12/2019 | 6.7065 | 6.721 | 6.7 | 6.701 |
| 03/13/2019 | 6.701 | 6.736 | 6.701 | 6.7215 |
| 03/14/2019 | 6.722 | 6.7325 | 6.7105 | 6.713 |
| 03/17/2019 | 6.7155 | 6.726 | 6.7115 | 6.7205 |
| 03/18/2019 | 6.7215 | 6.7245 | 6.7115 | 6.718 |
| 03/19/2019 | 6.718 | 6.7225 | 6.678 | 6.688 |
| 03/20/2019 | 6.687 | 6.718 | 6.6705 | 6.707 |
| 03/21/2019 | 6.7085 | 6.7285 | 6.7005 | 6.724 |
| 03/24/2019 | 6.7245 | 6.7315 | 6.712 | 6.7165 |
| 03/25/2019 | 6.717 | 6.7245 | 6.7065 | 6.723 |
| 03/26/2019 | 6.724 | 6.7405 | 6.7145 | 6.7375 |
| 03/27/2019 | 6.738 | 6.75 | 6.73 | 6.739 |
| 03/28/2019 | 6.7395 | 6.742 | 6.7115 | 6.723 |
| 03/31/2019 | 6.7215 | 6.7235 | 6.7055 | 6.72 |
| 04/01/2019 | 6.7185 | 6.732 | 6.7175 | 6.7255 |
| 04/02/2019 | 6.7265 | 6.7285 | 6.7075 | 6.714 |
| 04/03/2019 | 6.714 | 6.7255 | 6.7095 | 6.717 |
| 04/04/2019 | 6.717 | 6.7185 | 6.7035 | 6.7105 |
| 04/07/2019 | 6.71 | 6.7285 | 6.7085 | 6.717 |
| 04/08/2019 | 6.717 | 6.7235 | 6.712 | 6.7195 |
| 04/09/2019 | 6.7185 | 6.727 | 6.716 | 6.7195 |
| 04/10/2019 | 6.719 | 6.731 | 6.716 | 6.7285 |
| 04/11/2019 | 6.729 | 6.731 | 6.7035 | 6.7085 |
| 04/14/2019 | 6.708 | 6.7135 | 6.703 | 6.7075 |
| 04/15/2019 | 6.7065 | 6.7155 | 6.704 | 6.7125 |
| 04/16/2019 | 6.713 | 6.7155 | 6.6755 | 6.6775 |
| 04/17/2019 | 6.6765 | 6.7115 | 6.676 | 6.708 |
| 04/18/2019 | 6.708 | 6.7095 | 6.699 | 6.702 |
| 04/21/2019 | 6.703 | 6.719 | 6.699 | 6.712 |
| 04/22/2019 | 6.711 | 6.731 | 6.709 | 6.729 |
| 04/23/2019 | 6.728 | 6.739 | 6.719 | 6.734 |
| 04/24/2019 | 6.735 | 6.76 | 6.731 | 6.75 |
| 04/25/2019 | 6.749 | 6.751 | 6.727 | 6.738 |
| 04/28/2019 | 6.739 | 6.745 | 6.731 | 6.738 |
| 04/29/2019 | 6.739 | 6.749 | 6.734 | 6.738 |
| 04/30/2019 | 6.737 | 6.742 | 6.717 | 6.732 |
| 05/01/2019 | 6.733 | 6.749 | 6.725 | 6.746 |
| 05/02/2019 | 6.745 | 6.756 | 6.732 | 6.734 |
| 05/05/2019 | 6.76 | 6.822 | 6.76 | 6.774 |
| 05/06/2019 | 6.773 | 6.803 | 6.771 | 6.794 |
| 05/07/2019 | 6.793 | 6.811 | 6.78 | 6.808 |
| 05/08/2019 | 6.807 | 6.863 | 6.8 | 6.839 |
| 05/09/2019 | 6.838 | 6.865 | 6.817 | 6.846 |
| 05/12/2019 | 6.849 | 6.918 | 6.849 | 6.912 |
| 05/13/2019 | 6.912 | 6.919 | 6.887 | 6.904 |
| 05/14/2019 | 6.905 | 6.917 | 6.893 | 6.904 |
| 05/15/2019 | 6.903 | 6.932 | 6.9 | 6.928 |
| 05/16/2019 | 6.929 | 6.949 | 6.92 | 6.949 |
| 05/19/2019 | 6.948 | 6.948 | 6.924 | 6.939 |
| 05/20/2019 | 6.94 | 6.947 | 6.92 | 6.933 |
| 05/21/2019 | 6.934 | 6.941 | 6.923 | 6.934 |
| 05/22/2019 | 6.933 | 6.943 | 6.925 | 6.926 |
| 05/23/2019 | 6.927 | 6.935 | 6.909 | 6.917 |
| 05/26/2019 | 6.916 | 6.918 | 6.897 | 6.908 |
| 05/27/2019 | 6.909 | 6.932 | 6.905 | 6.921 |
| 05/28/2019 | 6.92 | 6.94 | 6.919 | 6.933 |
| 05/29/2019 | 6.933 | 6.934 | 6.92 | 6.929 |
| 05/30/2019 | 6.928 | 6.947 | 6.922 | 6.936 |
| 06/02/2019 | 6.935 | 6.943 | 6.915 | 6.922 |
| 06/03/2019 | 6.921 | 6.933 | 6.914 | 6.923 |
| 06/04/2019 | 6.922 | 6.933 | 6.915 | 6.928 |
| 06/05/2019 | 6.929 | 6.933 | 6.921 | 6.928 |
| 06/06/2019 | 6.927 | 6.962 | 6.922 | 6.943 |
| 06/09/2019 | 6.941 | 6.959 | 6.937 | 6.944 |
| 06/10/2019 | 6.943 | 6.949 | 6.92 | 6.925 |
| 06/11/2019 | 6.926 | 6.935 | 6.916 | 6.927 |
| 06/12/2019 | 6.928 | 6.936 | 6.924 | 6.928 |
| 06/13/2019 | 6.929 | 6.938 | 6.928 | 6.93 |
| 06/16/2019 | 6.931 | 6.936 | 6.927 | 6.931 |
| 06/17/2019 | 6.93 | 6.939 | 6.897 | 6.902 |
| 06/18/2019 | 6.901 | 6.91 | 6.887 | 6.894 |
| 06/19/2019 | 6.893 | 6.896 | 6.846 | 6.86 |
| 06/20/2019 | 6.861 | 6.88 | 6.837 | 6.863 |
| 06/23/2019 | 6.864 | 6.885 | 6.856 | 6.876 |
| 06/24/2019 | 6.877 | 6.889 | 6.862 | 6.884 |
| 06/25/2019 | 6.883 | 6.891 | 6.866 | 6.887 |
| 06/26/2019 | 6.888 | 6.888 | 6.869 | 6.871 |
| 06/27/2019 | 6.872 | 6.879 | 6.861 | 6.867 |
| 06/30/2019 | 6.848 | 6.865 | 6.815 | 6.857 |
| 07/01/2019 | 6.858 | 6.889 | 6.85 | 6.887 |
| 07/02/2019 | 6.888 | 6.9 | 6.88 | 6.884 |
| 07/03/2019 | 6.883 | 6.886 | 6.87 | 6.874 |
| 07/04/2019 | 6.873 | 6.9 | 6.873 | 6.895 |
| 07/07/2019 | 6.896 | 6.899 | 6.883 | 6.889 |
| 07/08/2019 | 6.888 | 6.898 | 6.882 | 6.895 |
| 07/09/2019 | 6.896 | 6.896 | 6.869 | 6.873 |
| 07/10/2019 | 6.872 | 6.878 | 6.861 | 6.876 |
| 07/11/2019 | 6.875 | 6.886 | 6.871 | 6.878 |
| 07/14/2019 | 6.88 | 6.886 | 6.87 | 6.874 |
| 07/15/2019 | 6.873 | 6.884 | 6.869 | 6.881 |
| 07/16/2019 | 6.88 | 6.886 | 6.872 | 6.878 |
| 07/17/2019 | 6.877 | 6.887 | 6.871 | 6.873 |
| 07/18/2019 | 6.874 | 6.886 | 6.87 | 6.883 |
| 07/21/2019 | 6.88 | 6.885 | 6.875 | 6.884 |
| 07/22/2019 | 6.883 | 6.888 | 6.878 | 6.884 |
| 07/23/2019 | 6.885 | 6.887 | 6.87 | 6.877 |
| 07/24/2019 | 6.876 | 6.878 | 6.866 | 6.873 |
| 07/25/2019 | 6.872 | 6.885 | 6.871 | 6.883 |
| 07/28/2019 | 6.88 | 6.901 | 6.876 | 6.893 |
| 07/29/2019 | 6.892 | 6.896 | 6.882 | 6.89 |
| 07/30/2019 | 6.889 | 6.915 | 6.885 | 6.909 |
| 07/31/2019 | 6.91 | 6.968 | 6.901 | 6.954 |
| 08/01/2019 | 6.955 | 6.98 | 6.95 | 6.976 |
| 08/04/2019 | 6.977 | 7.107 | 6.974 | 7.099 |
| 08/05/2019 | 7.098 | 7.139 | 7.043 | 7.053 |
| 08/06/2019 | 7.054 | 7.097 | 7.051 | 7.083 |
| 08/07/2019 | 7.084 | 7.1 | 7.063 | 7.077 |
| 08/08/2019 | 7.075 | 7.107 | 7.07 | 7.097 |
| 08/11/2019 | 7.098 | 7.112 | 7.087 | 7.102 |
| 08/12/2019 | 7.103 | 7.107 | 6.991 | 7.012 |
| 08/13/2019 | 7.011 | 7.057 | 7.01 | 7.053 |
| 08/14/2019 | 7.052 | 7.065 | 7.029 | 7.048 |
| 08/15/2019 | 7.049 | 7.058 | 7.041 | 7.044 |
| 08/18/2019 | 7.045 | 7.077 | 7.043 | 7.073 |
| 08/19/2019 | 7.074 | 7.076 | 7.065 | 7.071 |
| 08/20/2019 | 7.07 | 7.074 | 7.055 | 7.067 |
| 08/21/2019 | 7.066 | 7.099 | 7.065 | 7.088 |
| 08/22/2019 | 7.089 | 7.138 | 7.083 | 7.134 |
| 08/25/2019 | 7.153 | 7.183 | 7.148 | 7.167 |
| 08/26/2019 | 7.164 | 7.181 | 7.15 | 7.167 |
| 08/27/2019 | 7.166 | 7.176 | 7.156 | 7.169 |
| 08/28/2019 | 7.17 | 7.177 | 7.14 | 7.143 |
| 08/29/2019 | 7.144 | 7.17 | 7.138 | 7.161 |
| 09/01/2019 | 7.168 | 7.196 | 7.164 | 7.194 |
| 09/02/2019 | 7.193 | 7.197 | 7.175 | 7.177 |
| 09/03/2019 | 7.178 | 7.178 | 7.143 | 7.146 |
| 09/04/2019 | 7.147 | 7.15 | 7.121 | 7.138 |
| 09/05/2019 | 7.137 | 7.151 | 7.095 | 7.107 |
| 09/08/2019 | 7.108 | 7.132 | 7.106 | 7.115 |
| 09/09/2019 | 7.116 | 7.124 | 7.098 | 7.11 |
| 09/10/2019 | 7.109 | 7.12 | 7.103 | 7.108 |
| 09/11/2019 | 7.107 | 7.111 | 7.051 | 7.068 |
| 09/12/2019 | 7.067 | 7.069 | 7.03 | 7.046 |
| 09/15/2019 | 7.049 | 7.07 | 7.045 | 7.062 |
| 09/16/2019 | 7.063 | 7.097 | 7.06 | 7.086 |
| 09/17/2019 | 7.085 | 7.09 | 7.072 | 7.083 |
| 09/18/2019 | 7.082 | 7.106 | 7.079 | 7.102 |
| 09/19/2019 | 7.103 | 7.13 | 7.075 | 7.12 |
| 09/22/2019 | 7.112 | 7.126 | 7.097 | 7.11 |
| 09/23/2019 | 7.109 | 7.119 | 7.098 | 7.107 |
| 09/24/2019 | 7.105 | 7.135 | 7.104 | 7.127 |
| 09/25/2019 | 7.128 | 7.134 | 7.116 | 7.124 |
| 09/26/2019 | 7.125 | 7.151 | 7.113 | 7.137 |
| 09/29/2019 | 7.136 | 7.15 | 7.118 | 7.14 |
| 09/30/2019 | 7.141 | 7.156 | 7.134 | 7.147 |
| 10/01/2019 | 7.146 | 7.158 | 7.141 | 7.146 |
| 10/02/2019 | 7.147 | 7.149 | 7.124 | 7.128 |
| 10/03/2019 | 7.127 | 7.131 | 7.106 | 7.112 |
| 10/06/2019 | 7.118 | 7.139 | 7.118 | 7.134 |
| 10/07/2019 | 7.133 | 7.168 | 7.118 | 7.163 |
| 10/08/2019 | 7.164 | 7.167 | 7.125 | 7.137 |
| 10/09/2019 | 7.138 | 7.168 | 7.099 | 7.104 |
| 10/10/2019 | 7.103 | 7.112 | 7.07 | 7.088 |
| 10/13/2019 | 7.087 | 7.094 | 7.049 | 7.069 |
| 10/14/2019 | 7.068 | 7.089 | 7.062 | 7.084 |
| 10/15/2019 | 7.083 | 7.112 | 7.082 | 7.1 |
| 10/16/2019 | 7.099 | 7.108 | 7.067 | 7.081 |
| 10/17/2019 | 7.082 | 7.088 | 7.069 | 7.072 |
| 10/20/2019 | 7.071 | 7.08 | 7.062 | 7.069 |
| 10/21/2019 | 7.07 | 7.083 | 7.065 | 7.076 |
| 10/22/2019 | 7.077 | 7.086 | 7.059 | 7.061 |
| 10/23/2019 | 7.06 | 7.075 | 7.053 | 7.073 |
| 10/24/2019 | 7.074 | 7.075 | 7.049 | 7.051 |
| 10/27/2019 | 7.052 | 7.066 | 7.046 | 7.064 |
| 10/28/2019 | 7.063 | 7.068 | 7.052 | 7.066 |
| 10/29/2019 | 7.065 | 7.069 | 7.042 | 7.046 |
| 10/30/2019 | 7.045 | 7.053 | 7.029 | 7.046 |
| 10/31/2019 | 7.045 | 7.052 | 7.036 | 7.042 |
| 11/03/2019 | 7.04 | 7.042 | 7.021 | 7.034 |
| 11/04/2019 | 7.035 | 7.036 | 6.987 | 7 |
| 11/05/2019 | 7.001 | 7.019 | 6.987 | 7.012 |
| 11/06/2019 | 7.013 | 7.02 | 6.952 | 6.967 |
| 11/07/2019 | 6.968 | 7.004 | 6.966 | 6.988 |
| 11/10/2019 | 6.989 | 7.014 | 6.988 | 7.006 |
| 11/11/2019 | 7.007 | 7.02 | 6.992 | 7.018 |
| 11/12/2019 | 7.017 | 7.038 | 7.013 | 7.031 |
| 11/13/2019 | 7.03 | 7.032 | 7.016 | 7.019 |
| 11/14/2019 | 7.018 | 7.023 | 6.999 | 7.005 |
| 11/17/2019 | 7.006 | 7.032 | 7.005 | 7.026 |
| 11/18/2019 | 7.025 | 7.033 | 7.019 | 7.029 |
| 11/19/2019 | 7.028 | 7.05 | 7.025 | 7.04 |
| 11/20/2019 | 7.039 | 7.053 | 7.024 | 7.031 |
| 11/21/2019 | 7.03 | 7.048 | 7.025 | 7.042 |
| 11/24/2019 | 7.043 | 7.043 | 7.026 | 7.031 |
| 11/25/2019 | 7.032 | 7.043 | 7.009 | 7.012 |
| 11/26/2019 | 7.013 | 7.027 | 7.011 | 7.014 |
| 11/27/2019 | 7.013 | 7.035 | 7.013 | 7.033 |
| 11/28/2019 | 7.031 | 7.037 | 7.02 | 7.031 |
| 12/01/2019 | 7.03 | 7.046 | 7.026 | 7.043 |
| 12/02/2019 | 7.044 | 7.087 | 7.035 | 7.068 |
| 12/03/2019 | 7.067 | 7.081 | 7.047 | 7.051 |
| 12/04/2019 | 7.052 | 7.058 | 7.036 | 7.044 |
| 12/05/2019 | 7.043 | 7.049 | 7.021 | 7.021 |
| 12/08/2019 | 7.025 | 7.041 | 7.021 | 7.034 |
| 12/09/2019 | 7.033 | 7.041 | 7.024 | 7.026 |
| 12/10/2019 | 7.027 | 7.042 | 7.026 | 7.028 |
| 12/11/2019 | 7.028 | 7.041 | 6.922 | 6.94 |
| 12/12/2019 | 6.939 | 7.026 | 6.927 | 7.003 |
| 12/15/2019 | 7.004 | 7.008 | 6.985 | 6.991 |
| 12/16/2019 | 6.992 | 7.008 | 6.989 | 6.998 |
| 12/17/2019 | 6.997 | 7.008 | 6.992 | 7.001 |
| 12/18/2019 | 7 | 7.007 | 6.991 | 7 |
| 12/19/2019 | 6.999 | 7.012 | 6.995 | 6.999 |
| 12/22/2019 | 7 | 7.013 | 6.997 | 7.008 |
| 12/23/2019 | 7.007 | 7.013 | 7.001 | 7.003 |
| 12/24/2019 | 7.002 | 7.006 | 6.991 | 6.996 |
| 12/25/2019 | 6.995 | 7 | 6.985 | 6.99 |
| 12/26/2019 | 6.991 | 6.999 | 6.989 | 6.992 |
| 12/29/2019 | 6.993 | 6.995 | 6.974 | 6.983 |
| 12/30/2019 | 6.984 | 6.986 | 6.957 | 6.961 |
| 12/31/2019 | 6.96 | 6.969 | 6.955 | 6.965 |