Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
USDCNH logo
USDCNH
USDCNH
17:05:32
6.783 CNH
+0.005 (%+0.07)
Previous Close: 6.778·
Volatility: 0.320
Day Low₺6.775
Day High₺6.797
Bid6.782
Ask6.785

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%
Overview
Technicals
Comments
Archive

USDCNH: US Dollar / Chinese Yuan (offshore) Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.9014
CLOSE 6.8994

Low

LOW 6.488

High

HIGH 7.196
DATEOPENHIGHLOWCLOSE
01/01/20206.9646.9726.9566.961
01/02/20206.9626.9756.9566.965
01/05/20206.9666.9786.9616.971
01/06/20206.9726.9726.9286.943
01/07/20206.9426.9636.9316.938
01/08/20206.9396.9396.9176.927
01/09/20206.9266.9346.9096.914
01/12/20206.9136.9166.8786.881
01/13/20206.886.8926.8666.889
01/14/20206.896.9066.8846.891
01/15/20206.8926.8946.876.878
01/16/20206.8776.8816.8576.864
01/19/20206.8636.8746.8456.866
01/20/20206.8676.9136.8646.909
01/21/20206.916.9176.8966.909
01/22/20206.9086.9436.9076.927
01/23/20206.9266.9396.926.929
01/26/20206.9366.9916.9366.984
01/27/20206.9836.9896.9656.967
01/28/20206.9686.976.9526.967
01/29/20206.9687.0036.9666.982
01/30/20206.9817.0066.9716.998
02/02/20206.9957.0236.9847.015
02/03/20207.0147.0236.9856.99
02/04/20206.9917.0116.9626.977
02/05/20206.9766.9816.9576.979
02/06/20206.987.0116.9737.005
02/09/20207.0067.0136.9776.985
02/10/20206.9846.9886.9626.973
02/11/20206.9746.9776.9576.975
02/12/20206.9746.9926.9716.988
02/13/20206.9896.9976.9816.993
02/16/20206.9926.9926.9736.983
02/17/20206.9847.0116.9827.007
02/18/20207.0067.0176.9937.012
02/19/20207.0137.0547.0067.045
02/20/20207.0467.0577.0337.036
02/23/20207.0387.0567.0267.036
02/24/20207.0377.0377.0137.03
02/25/20207.0297.0377.0227.022
02/26/20207.0237.036.9987.009
02/27/20207.0087.0216.9776.978
03/01/20206.9856.9946.9536.964
03/02/20206.9656.9886.9376.947
03/03/20206.9466.9516.9176.923
03/04/20206.9226.9466.9216.943
03/05/20206.946.9626.9246.931
03/08/20206.9326.9596.9046.952
03/09/20206.9526.9676.9316.964
03/10/20206.9636.976.9486.969
03/11/20206.9687.0416.9657.027
03/12/20207.0267.0526.9897.021
03/15/20207.0267.0316.9847.013
03/16/20207.0117.0446.9947.031
03/17/20207.037.0927.0177.074
03/18/20207.0757.1657.067.154
03/19/20207.1577.1637.0677.126
03/22/20207.1277.1527.0897.12
03/23/20207.1217.1257.0687.085
03/24/20207.0847.1427.0587.125
03/25/20207.1287.147.0737.081
03/26/20207.0817.1187.0657.088
03/29/20207.0877.1237.0877.114
03/30/20207.1137.1187.087.094
03/31/20207.0937.1347.0787.123
04/01/20207.1227.1427.0857.092
04/02/20207.0917.127.0867.109
04/05/20207.117.127.0977.107
04/06/20207.1087.117.0487.067
04/07/20207.0687.0837.0617.069
04/08/20207.0687.0847.0457.058
04/09/20207.0597.0627.0367.044
04/12/20207.0437.0617.0437.053
04/13/20207.0537.0677.0427.046
04/14/20207.0477.0787.0417.071
04/15/20207.077.0927.077.088
04/16/20207.0887.0887.0687.078
04/19/20207.0797.0947.0747.091
04/20/20207.0927.117.0837.101
04/21/20207.1027.1057.0897.1
04/22/20207.1017.1047.0787.093
04/23/20207.0947.0997.0837.09
04/26/20207.0917.0967.0777.093
04/27/20207.0927.0987.0767.088
04/28/20207.0877.0897.077.073
04/29/20207.0727.0897.0527.082
04/30/20207.0817.147.0767.136
05/03/20207.1357.1567.1217.131
05/04/20207.137.1327.117.122
05/05/20207.1217.1327.0997.129
05/06/20207.137.1387.097.091
05/07/20207.0927.0987.087.09
05/10/20207.0937.1127.0837.105
05/11/20207.1067.1147.0887.107
05/12/20207.1067.1157.0947.11
05/13/20207.1127.137.1067.111
05/14/20207.1127.1367.1077.134
05/17/20207.1337.1447.1157.118
05/18/20207.1177.1277.1087.118
05/19/20207.1167.1257.0977.105
05/20/20207.1067.1377.1027.133
05/21/20207.1327.1657.1267.147
05/24/20207.1487.1587.1447.148
05/25/20207.1477.1517.1357.144
05/26/20207.1457.1967.1427.176
05/27/20207.1777.1877.1537.172
05/28/20207.1717.1777.1317.133
05/31/20207.1347.1517.1227.126
06/01/20207.1327.1337.1017.106
06/02/20207.1077.1277.0877.116
06/03/20207.1177.1337.1027.108
06/04/20207.1077.1187.0667.07
06/07/20207.0697.0887.0537.055
06/08/20207.0567.0927.0557.076
06/09/20207.0777.0837.0397.053
06/10/20207.0527.0847.0477.081
06/11/20207.087.0887.0667.076
06/14/20207.0787.0987.0687.071
06/15/20207.077.097.067.081
06/16/20207.0827.097.0687.075
06/17/20207.0767.0877.067.081
06/18/20207.087.0847.0647.079
06/21/20207.087.0827.0547.058
06/22/20207.0577.0887.057.06
06/23/20207.0597.0847.0457.079
06/24/20207.0787.0897.0747.082
06/25/20207.0837.097.0757.085
06/28/20207.0847.0887.0687.076
06/29/20207.0777.0817.0627.069
06/30/20207.077.0777.0577.068
07/01/20207.0677.0757.0627.067
07/02/20207.0687.0717.0627.068
07/05/20207.0677.0697.0097.013
07/06/20207.0127.0276.9967.023
07/07/20207.0227.036.9976.998
07/08/20206.9977.0016.986.997
07/09/20206.9987.0176.9947.01
07/12/20207.0097.0136.9937.001
07/13/202077.0266.9987.01
07/14/20207.0117.0116.986.981
07/15/20206.9827.0036.986.994
07/16/20206.9957.0046.9886.991
07/19/20206.99276.9826.987
07/20/20206.9866.9956.9686.973
07/21/20206.9727.0186.9647.017
07/22/20207.0167.0176.9927.013
07/23/20207.0117.037.0027.017
07/26/20207.0187.026.9967
07/27/20206.9997.0126.9867.005
07/28/20207.0077.016.9946.999
07/29/20206.9987.0176.9917.002
07/30/20207.0037.0056.9746.987
08/02/20206.9886.9956.9746.981
08/03/20206.9826.9896.9726.974
08/04/20206.9756.9776.9316.943
08/05/20206.9446.9546.9326.943
08/06/20206.9446.9776.9426.968
08/09/20206.9676.9746.9586.96
08/10/20206.9616.9666.9366.94
08/11/20206.9426.9556.936.933
08/12/20206.9346.9546.9276.947
08/13/20206.9496.9536.9396.944
08/16/20206.9426.9496.9286.933
08/17/20206.9326.9346.9046.905
08/18/20206.9066.9256.8976.921
08/19/20206.9226.9276.9046.907
08/20/20206.9086.9266.8936.921
08/23/20206.9196.9216.9036.912
08/24/20206.9116.9146.96.903
08/25/20206.9066.9076.8796.88
08/26/20206.8816.8946.8686.888
08/27/20206.8876.8896.8566.86
08/30/20206.8596.8626.8436.847
08/31/20206.8486.8536.8136.836
09/01/20206.8376.8386.8216.832
09/02/20206.8336.856.8246.847
09/03/20206.8466.856.8346.837
09/06/20206.8366.8426.8276.832
09/07/20206.8316.8566.8276.854
09/08/20206.8536.8616.8296.831
09/09/20206.8326.8466.8246.845
09/10/20206.8446.8466.8316.833
09/13/20206.8346.8366.8046.808
09/14/20206.8076.8116.7666.78
09/15/20206.7796.7866.7416.744
09/16/20206.7456.7836.7426.753
09/17/20206.7526.786.7446.779
09/20/20206.7786.8086.7536.792
09/21/20206.7936.8016.7726.783
09/22/20206.7826.8296.7796.827
09/23/20206.8256.8476.8136.827
09/24/20206.8266.8456.8086.823
09/27/20206.8226.8356.8096.813
09/28/20206.8146.836.8136.816
09/29/20206.8156.8256.786.784
09/30/20206.7846.7916.736.749
10/01/20206.7486.7786.7456.753
10/04/20206.7546.7566.7136.719
10/05/20206.7216.7496.7156.746
10/06/20206.7486.7556.7266.734
10/07/20206.7356.7486.7246.738
10/08/20206.7376.7426.6786.687
10/11/20206.7086.7566.7076.745
10/12/20206.7446.7656.7296.738
10/13/20206.7376.7446.7036.71
10/14/20206.7116.7326.7016.713
10/15/20206.7126.726.6866.695
10/18/20206.6946.76.6696.678
10/19/20206.6776.6846.6546.662
10/20/20206.6636.6636.6276.643
10/21/20206.6426.6776.6396.669
10/22/20206.676.6846.6496.667
10/25/20206.6666.7186.6586.7
10/26/20206.7016.7236.6876.715
10/27/20206.7146.7376.7056.728
10/28/20206.7296.736.6996.708
10/29/20206.7096.7116.6766.696
11/01/20206.6956.7046.6836.687
11/02/20206.6866.6966.6766.687
11/03/20206.6886.7746.6196.623
11/04/20206.6246.6636.6016.607
11/05/20206.6066.6296.5846.589
11/08/20206.5876.6496.5476.616
11/09/20206.6156.6286.5866.601
11/10/20206.6026.6296.5816.619
11/11/20206.6186.6346.6016.619
11/12/20206.6186.6276.5976.597
11/15/20206.5996.6026.5666.571
11/16/20206.576.5756.5446.547
11/17/20206.5466.5676.5326.559
11/18/20206.5586.5916.5556.573
11/19/20206.5726.586.556.551
11/22/20206.5546.5886.5446.581
11/23/20206.5826.5976.5686.579
11/24/20206.5786.5836.566.562
11/25/20206.5616.5746.5556.567
11/26/20206.5686.5816.5626.573
11/29/20206.5736.5886.5646.583
11/30/20206.5846.5866.5476.548
12/01/20206.5496.5626.5426.544
12/02/20206.5456.5546.5246.533
12/03/20206.5326.5426.5066.513
12/06/20206.5146.5356.5096.52
12/07/20206.5196.5276.5066.518
12/08/20206.5176.5426.4966.529
12/09/20206.536.5466.5246.537
12/10/20206.5366.5426.5216.541
12/13/20206.5386.5396.5166.529
12/14/20206.5286.5456.5166.516
12/15/20206.5176.5296.5046.511
12/16/20206.516.5176.4996.516
12/17/20206.5156.5336.5116.523
12/20/20206.5226.5536.5196.535
12/21/20206.5346.5486.5296.542
12/22/20206.5416.5476.5196.533
12/23/20206.5346.5356.5146.517
12/24/20206.5166.5236.5086.514
12/27/20206.5166.5376.5136.531
12/28/20206.536.5346.5136.518
12/29/20206.5196.5246.56.504
12/30/20206.5056.5176.4886.502
12/31/20206.5036.5056.4996.504