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
17:12:05
6.783 CNH
+0.005 (%+0.07)
Previous Close: 6.778·
Volatility: 0.320
Day Low₺6.775
Day High₺6.797
Bid6.783
Ask6.785

Market Data

Spot Rate
B:6.783
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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.7386
CLOSE 6.7406

Low

LOW 6.306

High

HIGH 7.376
DATEOPENHIGHLOWCLOSE
01/02/20226.3626.3756.356.374
01/03/20226.3736.3836.3696.375
01/04/20226.3746.3776.3656.374
01/05/20226.3756.3986.3716.396
01/06/20226.3956.3976.3776.383
01/09/20226.3826.3876.3766.38
01/10/20226.3816.3846.3756.376
01/11/20226.3776.3786.3596.362
01/12/20226.3616.3696.3576.364
01/13/20226.3636.3676.3416.356
01/16/20226.3546.3656.3476.35
01/17/20226.356.3636.346.361
01/18/20226.366.3636.3476.349
01/19/20226.356.3536.346.347
01/20/20226.3466.3526.3376.34
01/23/20226.3416.3446.3246.333
01/24/20226.3346.3396.3286.33
01/25/20226.3326.3386.3236.336
01/26/20226.3376.3766.3346.367
01/27/20226.3686.3746.3576.37
01/30/20226.3696.3866.3626.371
01/31/20226.3726.3786.3646.37
02/01/20226.3696.3756.3566.357
02/02/20226.3566.3716.356.354
02/03/20226.3536.3696.3486.363
02/06/20226.3626.3696.3566.362
02/07/20226.3636.3766.3566.367
02/08/20226.3666.3716.3596.361
02/09/20226.3626.3686.3516.362
02/10/20226.3636.376.3546.368
02/13/20226.3676.3686.3546.357
02/14/20226.3586.366.3326.338
02/15/20226.3376.3426.3296.331
02/16/20226.3326.3396.3276.333
02/17/20226.3326.3366.3176.325
02/20/20226.3266.3316.3186.326
02/21/20226.3276.3456.3186.323
02/22/20226.3246.3296.3076.313
02/23/20226.3126.3356.3066.317
02/24/20226.3186.3266.3086.31
02/27/20226.3176.3276.3066.316
02/28/20226.3156.3216.3066.317
03/01/20226.3186.3316.3116.32
03/02/20226.3216.3276.3186.322
03/03/20226.3236.3316.3176.324
03/06/20226.3236.3316.326.326
03/07/20226.3256.3296.3126.325
03/08/20226.3246.336.3176.323
03/09/20226.3226.3316.326.328
03/10/20226.3276.3656.3246.361
03/13/20226.3626.3986.3566.394
03/14/20226.3956.4116.3796.381
03/15/20226.3846.3916.3526.361
03/16/20226.3636.3696.3546.363
03/17/20226.3626.3816.366.366
03/20/20226.3686.386.3616.37
03/21/20226.3716.3786.3686.376
03/22/20226.3776.3916.3746.388
03/23/20226.3866.3936.3786.383
03/24/20226.3826.3866.3726.383
03/27/20226.3866.3986.386.386
03/28/20226.3856.3886.376.374
03/29/20226.3746.3786.3556.361
03/30/20226.366.3646.3446.354
03/31/20226.3556.3736.356.366
04/03/20226.3656.3776.3626.374
04/04/20226.3736.3816.3616.376
04/05/20226.3776.3876.3576.359
04/06/20226.3586.3696.3586.363
04/07/20226.3646.3766.3586.368
04/10/20226.3696.3896.3666.388
04/11/20226.3876.3916.3736.376
04/12/20226.3756.3836.376.377
04/13/20226.3766.3966.3716.389
04/14/20226.396.3936.3776.381
04/17/20226.386.396.3736.379
04/18/20226.3786.4236.3766.419
04/19/20226.4186.4566.4126.444
04/20/20226.446.4836.4326.48
04/21/20226.4796.5476.4696.527
04/24/20226.5286.6096.5226.572
04/25/20226.5716.5986.5446.59
04/26/20226.596.5956.5756.586
04/27/20226.5876.6756.5866.659
04/28/20226.6586.6946.6096.64
05/01/20226.6416.696.6396.674
05/02/20226.6756.6986.6426.647
05/03/20226.6486.676.6116.62
05/04/20226.6376.6986.6156.681
05/05/20226.6826.7346.6746.718
05/08/20226.7096.7766.6986.757
05/09/20226.7566.7756.7096.746
05/10/20226.7476.7676.736.764
05/11/20226.7636.8326.7546.826
05/12/20226.8276.8386.7836.795
05/15/20226.7976.826.7826.796
05/16/20226.7976.86.7256.74
05/17/20226.7416.7866.7346.781
05/18/20226.7826.8016.7166.727
05/19/20226.7286.7426.6726.697
05/22/20226.6956.7046.6476.66
05/23/20226.6586.6916.6546.656
05/24/20226.6576.7226.6576.712
05/25/20226.7136.7716.7016.767
05/26/20226.7686.7856.7076.719
05/29/20226.726.7286.6546.672
05/30/20226.6716.6936.6596.678
05/31/20226.6796.7136.6726.697
06/01/20226.6986.7156.6536.655
06/02/20226.6566.6826.6176.657
06/05/20226.6566.6646.6356.656
06/06/20226.6576.6896.6516.671
06/07/20226.676.7026.6666.701
06/08/20226.6986.716.6656.7
06/09/20226.7016.7386.6856.73
06/12/20226.7336.7856.7326.781
06/13/20226.7826.7866.7276.756
06/14/20226.7556.7586.6666.669
06/15/20226.6686.7286.6686.684
06/16/20226.6856.7256.6736.708
06/19/20226.7116.7176.6686.689
06/20/20226.696.7016.6716.693
06/21/20226.6926.7346.6886.712
06/22/20226.7116.726.6946.699
06/23/20226.6986.7036.6756.682
06/26/20226.6886.6946.6766.693
06/27/20226.6926.7146.6686.702
06/28/20226.7036.7186.6926.707
06/29/20226.7066.7126.6896.695
06/30/20226.6946.7276.6936.697
07/03/20226.6986.7066.686.693
07/04/20226.6946.7256.6816.71
07/05/20226.7146.7196.7026.715
07/06/20226.7126.726.696.692
07/07/20226.6936.716.6836.683
07/10/20226.6866.7276.6856.726
07/11/20226.7256.7536.7196.736
07/12/20226.736.7476.7096.726
07/13/20226.7256.7926.7236.763
07/14/20226.7646.7846.7476.757
07/17/20226.7646.7696.7356.76
07/18/20226.7596.7626.7396.745
07/19/20226.7446.7786.7366.774
07/20/20226.7686.7886.7616.77
07/21/20226.7716.7846.7476.758
07/24/20226.766.7676.7426.752
07/25/20226.7516.7726.7456.767
07/26/20226.7686.7716.7386.744
07/27/20226.7436.7566.7346.742
07/28/20226.7456.7586.7286.751
07/31/20226.7526.796.7446.784
08/01/20226.7836.7956.7496.778
08/02/20226.7796.786.7516.758
08/03/20226.7626.7686.7496.751
08/04/20226.756.7696.746.766
08/07/20226.7656.7716.7496.761
08/08/20226.7626.7656.7526.754
08/09/20226.7556.7656.7156.722
08/10/20226.7236.7446.726.744
08/11/20226.7436.7466.7296.738
08/14/20226.7396.826.7356.815
08/15/20226.8166.8196.796.791
08/16/20226.7926.86.7756.793
08/17/20226.7916.8136.7846.802
08/18/20226.8036.8446.7986.835
08/21/20226.8336.8756.8326.868
08/22/20226.8696.8846.8366.854
08/23/20226.8536.8876.8496.876
08/24/20226.8776.8786.8466.851
08/25/20226.856.8986.8496.894
08/28/20226.8936.9326.8926.915
08/29/20226.9166.9296.9036.923
08/30/20226.9226.9256.8916.905
08/31/20226.9066.926.8886.915
09/01/20226.9166.9216.96.918
09/04/20226.9196.9556.9186.942
09/05/20226.9436.9826.9336.97
09/06/20226.9696.9976.9566.956
09/07/20226.9576.9776.9516.961
09/08/20226.9626.9636.9176.936
09/11/20226.9326.9486.916.918
09/12/20226.9176.9846.9116.982
09/13/20226.9816.9846.9616.973
09/14/20226.9727.0186.9687.013
09/15/20227.0127.0426.9976.999
09/18/202277.0256.997.004
09/19/20227.0057.0326.9997.03
09/20/20227.0317.087.0277.075
09/21/20227.0747.1057.067.08
09/22/20227.0817.1477.0777.133
09/25/20227.1357.1777.1267.173
09/26/20227.1727.1917.1457.179
09/27/20227.1787.2677.1447.162
09/28/20227.1617.2157.0897.097
09/29/20227.0987.1417.0727.141
10/02/20227.1387.1567.097.104
10/03/20227.1027.1167.0317.041
10/04/20227.047.0937.0127.068
10/05/20227.0687.0897.0227.084
10/06/20227.0847.1387.0757.131
10/09/20227.1287.1677.1147.154
10/10/20227.1537.27.1467.171
10/11/20227.1637.1927.1537.174
10/12/20227.1767.2387.1637.177
10/13/20227.1767.2287.1587.215
10/16/20227.2167.2237.1897.21
10/17/20227.2077.2337.1937.223
10/18/20227.2247.2747.2117.268
10/19/20227.2687.2787.227.256
10/20/20227.2567.2847.2197.233
10/23/20227.2337.3327.237.326
10/24/20227.3267.3767.3037.313
10/25/20227.3137.3417.1827.186
10/26/20227.1877.2697.1667.251
10/27/20227.2517.2847.2257.269
10/30/20227.277.3397.2697.336
10/31/20227.3367.3567.2597.308
11/01/20227.3097.3487.267.344
11/02/20227.3437.3537.3117.331
11/03/20227.337.3397.1717.176
11/06/20227.2117.2597.1957.234
11/07/20227.2347.2757.2167.235
11/08/20227.2357.2797.2267.274
11/09/20227.2747.2797.1557.155
11/10/20227.1557.1897.0577.089
11/13/20227.097.117.0197.042
11/14/20227.0427.0617.0227.044
11/15/20227.0447.1117.0437.106
11/16/20227.1057.1787.0897.15
11/17/20227.157.1617.1137.123
11/20/20227.1237.1867.1217.171
11/21/20227.1717.187.1317.141
11/22/20227.1417.1837.1267.151
11/23/20227.1517.1687.1337.167
11/24/20227.1687.2117.1487.198
11/27/20227.1967.267.1967.248
11/28/20227.2487.2497.1347.143
11/29/20227.1437.1627.0447.046
11/30/20227.0477.0917.0257.042
12/01/20227.0417.0727.0047.016
12/04/20227.0177.0186.9296.974
12/05/20226.97476.956.98
12/06/20226.986.9926.956.961
12/07/20226.9626.9796.9566.961
12/08/20226.9616.9756.9426.975
12/11/20226.9716.9976.9666.99
12/12/20226.997.0026.9466.965
12/13/20226.9656.9716.9386.948
12/14/20226.94876.9416.988
12/15/20226.996.9956.9656.978
12/18/20226.9776.996.9696.989
12/19/20226.9896.9966.9566.962
12/20/20226.9636.9956.9596.989
12/21/20226.9897.0156.9757.012
12/22/20227.0127.0136.9887.004
12/25/20227.0017.0096.9756.977
12/26/20226.9776.9936.9566.968
12/27/20226.9687.0026.9646.999
12/28/20226.99976.9686.979
12/29/20226.986.986.9046.92