USDCNH
USDCNH
17:16:40
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:6.783
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%
USDCNH: US Dollar / Chinese Yuan (offshore) Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.0887
CLOSE 7.0896
Low
LOW 6.697
High
HIGH 7.368
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2023 | 6.92 | 6.933 | 6.912 | 6.927 |
| 01/02/2023 | 6.927 | 6.939 | 6.879 | 6.922 |
| 01/03/2023 | 6.922 | 6.924 | 6.88 | 6.901 |
| 01/04/2023 | 6.901 | 6.903 | 6.87 | 6.885 |
| 01/05/2023 | 6.885 | 6.893 | 6.823 | 6.827 |
| 01/06/2023 | 6.83 | 6.83 | 6.83 | 6.83 |
| 01/08/2023 | 6.828 | 6.831 | 6.765 | 6.782 |
| 01/09/2023 | 6.783 | 6.799 | 6.758 | 6.785 |
| 01/10/2023 | 6.785 | 6.797 | 6.761 | 6.765 |
| 01/11/2023 | 6.765 | 6.773 | 6.724 | 6.727 |
| 01/12/2023 | 6.727 | 6.748 | 6.705 | 6.707 |
| 01/15/2023 | 6.712 | 6.748 | 6.697 | 6.745 |
| 01/16/2023 | 6.746 | 6.79 | 6.734 | 6.769 |
| 01/17/2023 | 6.769 | 6.79 | 6.741 | 6.771 |
| 01/18/2023 | 6.771 | 6.794 | 6.762 | 6.775 |
| 01/19/2023 | 6.775 | 6.793 | 6.759 | 6.785 |
| 01/22/2023 | 6.783 | 6.79 | 6.763 | 6.777 |
| 01/23/2023 | 6.777 | 6.791 | 6.769 | 6.785 |
| 01/24/2023 | 6.785 | 6.788 | 6.764 | 6.77 |
| 01/25/2023 | 6.77 | 6.774 | 6.724 | 6.735 |
| 01/26/2023 | 6.735 | 6.771 | 6.72 | 6.757 |
| 01/29/2023 | 6.757 | 6.758 | 6.737 | 6.757 |
| 01/30/2023 | 6.756 | 6.766 | 6.747 | 6.753 |
| 01/31/2023 | 6.754 | 6.758 | 6.713 | 6.722 |
| 02/01/2023 | 6.722 | 6.744 | 6.704 | 6.736 |
| 02/02/2023 | 6.736 | 6.81 | 6.732 | 6.808 |
| 02/05/2023 | 6.811 | 6.832 | 6.776 | 6.803 |
| 02/06/2023 | 6.803 | 6.806 | 6.775 | 6.783 |
| 02/07/2023 | 6.783 | 6.803 | 6.772 | 6.796 |
| 02/08/2023 | 6.797 | 6.804 | 6.774 | 6.796 |
| 02/09/2023 | 6.796 | 6.828 | 6.788 | 6.825 |
| 02/12/2023 | 6.823 | 6.846 | 6.818 | 6.822 |
| 02/13/2023 | 6.823 | 6.84 | 6.805 | 6.835 |
| 02/14/2023 | 6.834 | 6.87 | 6.828 | 6.864 |
| 02/15/2023 | 6.864 | 6.88 | 6.849 | 6.868 |
| 02/16/2023 | 6.868 | 6.896 | 6.864 | 6.874 |
| 02/19/2023 | 6.872 | 6.883 | 6.852 | 6.858 |
| 02/20/2023 | 6.858 | 6.895 | 6.856 | 6.894 |
| 02/21/2023 | 6.894 | 6.907 | 6.886 | 6.906 |
| 02/22/2023 | 6.905 | 6.923 | 6.882 | 6.915 |
| 02/23/2023 | 6.915 | 6.981 | 6.91 | 6.981 |
| 02/26/2023 | 6.975 | 6.989 | 6.953 | 6.96 |
| 02/27/2023 | 6.959 | 6.964 | 6.943 | 6.949 |
| 02/28/2023 | 6.949 | 6.961 | 6.862 | 6.877 |
| 03/01/2023 | 6.877 | 6.933 | 6.869 | 6.921 |
| 03/02/2023 | 6.92 | 6.923 | 6.889 | 6.893 |
| 03/05/2023 | 6.899 | 6.952 | 6.899 | 6.951 |
| 03/06/2023 | 6.951 | 6.995 | 6.925 | 6.994 |
| 03/07/2023 | 6.994 | 6.996 | 6.946 | 6.967 |
| 03/08/2023 | 6.967 | 6.986 | 6.963 | 6.98 |
| 03/09/2023 | 6.98 | 6.985 | 6.902 | 6.935 |
| 03/12/2023 | 6.929 | 6.929 | 6.831 | 6.855 |
| 03/13/2023 | 6.854 | 6.888 | 6.846 | 6.881 |
| 03/14/2023 | 6.881 | 6.914 | 6.871 | 6.892 |
| 03/15/2023 | 6.892 | 6.913 | 6.884 | 6.893 |
| 03/16/2023 | 6.894 | 6.901 | 6.856 | 6.887 |
| 03/19/2023 | 6.887 | 6.906 | 6.87 | 6.873 |
| 03/20/2023 | 6.872 | 6.885 | 6.863 | 6.875 |
| 03/21/2023 | 6.874 | 6.894 | 6.842 | 6.86 |
| 03/22/2023 | 6.859 | 6.863 | 6.808 | 6.828 |
| 03/23/2023 | 6.829 | 6.884 | 6.825 | 6.87 |
| 03/26/2023 | 6.868 | 6.896 | 6.863 | 6.882 |
| 03/27/2023 | 6.88 | 6.89 | 6.869 | 6.878 |
| 03/28/2023 | 6.877 | 6.898 | 6.873 | 6.894 |
| 03/29/2023 | 6.892 | 6.912 | 6.871 | 6.873 |
| 03/30/2023 | 6.873 | 6.88 | 6.842 | 6.873 |
| 04/02/2023 | 6.873 | 6.9 | 6.868 | 6.875 |
| 04/03/2023 | 6.876 | 6.893 | 6.869 | 6.877 |
| 04/04/2023 | 6.876 | 6.886 | 6.861 | 6.882 |
| 04/05/2023 | 6.882 | 6.888 | 6.87 | 6.882 |
| 04/06/2023 | 6.881 | 6.887 | 6.869 | 6.874 |
| 04/09/2023 | 6.872 | 6.896 | 6.87 | 6.89 |
| 04/10/2023 | 6.89 | 6.898 | 6.883 | 6.893 |
| 04/11/2023 | 6.893 | 6.895 | 6.873 | 6.881 |
| 04/12/2023 | 6.879 | 6.885 | 6.864 | 6.87 |
| 04/13/2023 | 6.869 | 6.876 | 6.829 | 6.871 |
| 04/16/2023 | 6.867 | 6.888 | 6.863 | 6.881 |
| 04/17/2023 | 6.88 | 6.885 | 6.863 | 6.881 |
| 04/18/2023 | 6.882 | 6.91 | 6.871 | 6.892 |
| 04/19/2023 | 6.894 | 6.903 | 6.873 | 6.883 |
| 04/20/2023 | 6.882 | 6.905 | 6.876 | 6.898 |
| 04/23/2023 | 6.897 | 6.912 | 6.889 | 6.899 |
| 04/24/2023 | 6.9 | 6.95 | 6.893 | 6.939 |
| 04/25/2023 | 6.937 | 6.945 | 6.923 | 6.94 |
| 04/26/2023 | 6.94 | 6.946 | 6.919 | 6.928 |
| 04/27/2023 | 6.929 | 6.939 | 6.916 | 6.924 |
| 04/30/2023 | 6.924 | 6.963 | 6.924 | 6.96 |
| 05/01/2023 | 6.96 | 6.964 | 6.93 | 6.933 |
| 05/02/2023 | 6.932 | 6.937 | 6.906 | 6.921 |
| 05/03/2023 | 6.92 | 6.928 | 6.895 | 6.917 |
| 05/04/2023 | 6.916 | 6.932 | 6.908 | 6.918 |
| 05/07/2023 | 6.918 | 6.926 | 6.915 | 6.918 |
| 05/08/2023 | 6.917 | 6.934 | 6.915 | 6.922 |
| 05/09/2023 | 6.922 | 6.942 | 6.915 | 6.937 |
| 05/10/2023 | 6.937 | 6.964 | 6.929 | 6.959 |
| 05/11/2023 | 6.958 | 6.973 | 6.949 | 6.968 |
| 05/14/2023 | 6.969 | 6.974 | 6.953 | 6.957 |
| 05/15/2023 | 6.956 | 6.998 | 6.953 | 6.997 |
| 05/16/2023 | 6.997 | 7.022 | 6.99 | 7.006 |
| 05/17/2023 | 7.006 | 7.06 | 7.003 | 7.048 |
| 05/18/2023 | 7.047 | 7.074 | 7.01 | 7.023 |
| 05/21/2023 | 7.024 | 7.053 | 7.013 | 7.043 |
| 05/22/2023 | 7.044 | 7.071 | 7.04 | 7.063 |
| 05/23/2023 | 7.062 | 7.081 | 7.044 | 7.061 |
| 05/24/2023 | 7.061 | 7.094 | 7.059 | 7.089 |
| 05/25/2023 | 7.089 | 7.098 | 7.054 | 7.07 |
| 05/28/2023 | 7.069 | 7.091 | 7.065 | 7.082 |
| 05/29/2023 | 7.083 | 7.109 | 7.073 | 7.089 |
| 05/30/2023 | 7.089 | 7.134 | 7.085 | 7.117 |
| 05/31/2023 | 7.118 | 7.139 | 7.101 | 7.102 |
| 06/01/2023 | 7.102 | 7.114 | 7.066 | 7.107 |
| 06/04/2023 | 7.106 | 7.135 | 7.1 | 7.117 |
| 06/05/2023 | 7.117 | 7.144 | 7.105 | 7.127 |
| 06/06/2023 | 7.126 | 7.153 | 7.111 | 7.145 |
| 06/07/2023 | 7.145 | 7.155 | 7.115 | 7.117 |
| 06/08/2023 | 7.118 | 7.146 | 7.115 | 7.142 |
| 06/11/2023 | 7.14 | 7.16 | 7.132 | 7.155 |
| 06/12/2023 | 7.154 | 7.178 | 7.148 | 7.174 |
| 06/13/2023 | 7.174 | 7.178 | 7.15 | 7.174 |
| 06/14/2023 | 7.173 | 7.192 | 7.117 | 7.119 |
| 06/15/2023 | 7.119 | 7.144 | 7.103 | 7.126 |
| 06/18/2023 | 7.126 | 7.167 | 7.125 | 7.162 |
| 06/19/2023 | 7.162 | 7.189 | 7.16 | 7.18 |
| 06/20/2023 | 7.18 | 7.203 | 7.174 | 7.175 |
| 06/21/2023 | 7.174 | 7.203 | 7.166 | 7.193 |
| 06/22/2023 | 7.194 | 7.228 | 7.191 | 7.213 |
| 06/25/2023 | 7.213 | 7.246 | 7.205 | 7.241 |
| 06/26/2023 | 7.243 | 7.249 | 7.206 | 7.223 |
| 06/27/2023 | 7.223 | 7.269 | 7.211 | 7.241 |
| 06/28/2023 | 7.242 | 7.276 | 7.233 | 7.267 |
| 06/29/2023 | 7.267 | 7.285 | 7.251 | 7.264 |
| 07/02/2023 | 7.265 | 7.272 | 7.244 | 7.253 |
| 07/03/2023 | 7.252 | 7.256 | 7.217 | 7.228 |
| 07/04/2023 | 7.229 | 7.265 | 7.221 | 7.26 |
| 07/05/2023 | 7.259 | 7.274 | 7.242 | 7.254 |
| 07/06/2023 | 7.254 | 7.261 | 7.224 | 7.232 |
| 07/09/2023 | 7.231 | 7.249 | 7.219 | 7.228 |
| 07/10/2023 | 7.228 | 7.236 | 7.194 | 7.212 |
| 07/11/2023 | 7.211 | 7.215 | 7.161 | 7.165 |
| 07/12/2023 | 7.164 | 7.181 | 7.147 | 7.149 |
| 07/13/2023 | 7.149 | 7.161 | 7.122 | 7.154 |
| 07/16/2023 | 7.156 | 7.189 | 7.148 | 7.176 |
| 07/17/2023 | 7.177 | 7.196 | 7.167 | 7.191 |
| 07/18/2023 | 7.191 | 7.236 | 7.19 | 7.23 |
| 07/19/2023 | 7.23 | 7.232 | 7.166 | 7.173 |
| 07/20/2023 | 7.173 | 7.192 | 7.163 | 7.186 |
| 07/23/2023 | 7.186 | 7.213 | 7.178 | 7.183 |
| 07/24/2023 | 7.184 | 7.189 | 7.125 | 7.135 |
| 07/25/2023 | 7.135 | 7.164 | 7.134 | 7.149 |
| 07/26/2023 | 7.151 | 7.177 | 7.115 | 7.168 |
| 07/27/2023 | 7.169 | 7.177 | 7.143 | 7.148 |
| 07/30/2023 | 7.153 | 7.159 | 7.132 | 7.144 |
| 07/31/2023 | 7.145 | 7.191 | 7.144 | 7.183 |
| 08/01/2023 | 7.184 | 7.212 | 7.173 | 7.2 |
| 08/02/2023 | 7.2 | 7.208 | 7.169 | 7.178 |
| 08/03/2023 | 7.177 | 7.195 | 7.155 | 7.187 |
| 08/06/2023 | 7.184 | 7.205 | 7.181 | 7.2 |
| 08/07/2023 | 7.201 | 7.251 | 7.198 | 7.236 |
| 08/08/2023 | 7.236 | 7.244 | 7.206 | 7.225 |
| 08/09/2023 | 7.227 | 7.244 | 7.207 | 7.24 |
| 08/10/2023 | 7.241 | 7.263 | 7.233 | 7.257 |
| 08/13/2023 | 7.258 | 7.292 | 7.256 | 7.275 |
| 08/14/2023 | 7.276 | 7.331 | 7.276 | 7.322 |
| 08/15/2023 | 7.322 | 7.342 | 7.304 | 7.334 |
| 08/16/2023 | 7.334 | 7.349 | 7.296 | 7.3 |
| 08/17/2023 | 7.302 | 7.318 | 7.282 | 7.307 |
| 08/20/2023 | 7.308 | 7.336 | 7.277 | 7.286 |
| 08/21/2023 | 7.286 | 7.316 | 7.269 | 7.303 |
| 08/22/2023 | 7.304 | 7.307 | 7.282 | 7.285 |
| 08/23/2023 | 7.286 | 7.294 | 7.267 | 7.279 |
| 08/24/2023 | 7.279 | 7.301 | 7.279 | 7.291 |
| 08/27/2023 | 7.288 | 7.305 | 7.269 | 7.291 |
| 08/28/2023 | 7.291 | 7.31 | 7.279 | 7.281 |
| 08/29/2023 | 7.282 | 7.304 | 7.28 | 7.302 |
| 08/30/2023 | 7.302 | 7.303 | 7.268 | 7.274 |
| 08/31/2023 | 7.274 | 7.279 | 7.238 | 7.269 |
| 09/03/2023 | 7.269 | 7.278 | 7.254 | 7.275 |
| 09/04/2023 | 7.273 | 7.311 | 7.271 | 7.304 |
| 09/05/2023 | 7.304 | 7.327 | 7.3 | 7.319 |
| 09/06/2023 | 7.32 | 7.345 | 7.317 | 7.341 |
| 09/07/2023 | 7.341 | 7.368 | 7.334 | 7.365 |
| 09/10/2023 | 7.363 | 7.364 | 7.291 | 7.302 |
| 09/11/2023 | 7.301 | 7.314 | 7.291 | 7.301 |
| 09/12/2023 | 7.301 | 7.305 | 7.268 | 7.271 |
| 09/13/2023 | 7.271 | 7.297 | 7.26 | 7.289 |
| 09/14/2023 | 7.288 | 7.295 | 7.259 | 7.28 |
| 09/17/2023 | 7.278 | 7.298 | 7.271 | 7.29 |
| 09/18/2023 | 7.29 | 7.307 | 7.288 | 7.303 |
| 09/19/2023 | 7.303 | 7.315 | 7.287 | 7.307 |
| 09/20/2023 | 7.307 | 7.321 | 7.303 | 7.314 |
| 09/21/2023 | 7.314 | 7.317 | 7.294 | 7.298 |
| 09/24/2023 | 7.298 | 7.318 | 7.294 | 7.316 |
| 09/25/2023 | 7.315 | 7.317 | 7.305 | 7.309 |
| 09/26/2023 | 7.309 | 7.326 | 7.3 | 7.322 |
| 09/27/2023 | 7.322 | 7.327 | 7.29 | 7.294 |
| 09/28/2023 | 7.294 | 7.298 | 7.28 | 7.295 |
| 10/01/2023 | 7.297 | 7.322 | 7.296 | 7.322 |
| 10/02/2023 | 7.321 | 7.331 | 7.312 | 7.32 |
| 10/03/2023 | 7.319 | 7.329 | 7.309 | 7.317 |
| 10/04/2023 | 7.317 | 7.324 | 7.302 | 7.304 |
| 10/05/2023 | 7.305 | 7.321 | 7.298 | 7.308 |
| 10/08/2023 | 7.308 | 7.319 | 7.283 | 7.292 |
| 10/09/2023 | 7.291 | 7.301 | 7.269 | 7.285 |
| 10/10/2023 | 7.286 | 7.304 | 7.281 | 7.301 |
| 10/11/2023 | 7.3 | 7.313 | 7.289 | 7.309 |
| 10/12/2023 | 7.308 | 7.314 | 7.3 | 7.312 |
| 10/15/2023 | 7.311 | 7.319 | 7.305 | 7.308 |
| 10/16/2023 | 7.307 | 7.329 | 7.307 | 7.325 |
| 10/17/2023 | 7.324 | 7.33 | 7.304 | 7.327 |
| 10/18/2023 | 7.327 | 7.347 | 7.321 | 7.336 |
| 10/19/2023 | 7.335 | 7.339 | 7.321 | 7.326 |
| 10/22/2023 | 7.326 | 7.333 | 7.308 | 7.309 |
| 10/23/2023 | 7.309 | 7.324 | 7.301 | 7.313 |
| 10/24/2023 | 7.313 | 7.331 | 7.306 | 7.329 |
| 10/25/2023 | 7.329 | 7.333 | 7.322 | 7.324 |
| 10/26/2023 | 7.324 | 7.335 | 7.315 | 7.331 |
| 10/29/2023 | 7.331 | 7.334 | 7.322 | 7.325 |
| 10/30/2023 | 7.324 | 7.344 | 7.32 | 7.341 |
| 10/31/2023 | 7.341 | 7.343 | 7.328 | 7.335 |
| 11/01/2023 | 7.334 | 7.337 | 7.321 | 7.328 |
| 11/02/2023 | 7.326 | 7.33 | 7.285 | 7.287 |
| 11/05/2023 | 7.289 | 7.293 | 7.269 | 7.285 |
| 11/06/2023 | 7.284 | 7.294 | 7.275 | 7.277 |
| 11/07/2023 | 7.277 | 7.288 | 7.266 | 7.286 |
| 11/08/2023 | 7.286 | 7.302 | 7.28 | 7.3 |
| 11/09/2023 | 7.301 | 7.307 | 7.296 | 7.307 |
| 11/11/2023 | 7.307 | 7.307 | 7.307 | 7.307 |
| 11/12/2023 | 7.306 | 7.31 | 7.289 | 7.29 |
| 11/13/2023 | 7.291 | 7.305 | 7.248 | 7.25 |
| 11/14/2023 | 7.25 | 7.266 | 7.237 | 7.259 |
| 11/15/2023 | 7.259 | 7.268 | 7.242 | 7.246 |
| 11/16/2023 | 7.246 | 7.255 | 7.209 | 7.218 |
| 11/19/2023 | 7.219 | 7.224 | 7.162 | 7.163 |
| 11/20/2023 | 7.163 | 7.168 | 7.128 | 7.144 |
| 11/21/2023 | 7.144 | 7.175 | 7.132 | 7.165 |
| 11/22/2023 | 7.165 | 7.168 | 7.137 | 7.151 |
| 11/23/2023 | 7.151 | 7.16 | 7.142 | 7.149 |
| 11/26/2023 | 7.148 | 7.166 | 7.144 | 7.16 |
| 11/27/2023 | 7.16 | 7.165 | 7.134 | 7.134 |
| 11/28/2023 | 7.134 | 7.146 | 7.112 | 7.144 |
| 11/29/2023 | 7.144 | 7.157 | 7.122 | 7.145 |
| 11/30/2023 | 7.146 | 7.155 | 7.123 | 7.128 |
| 12/03/2023 | 7.126 | 7.155 | 7.123 | 7.148 |
| 12/04/2023 | 7.148 | 7.175 | 7.144 | 7.172 |
| 12/05/2023 | 7.172 | 7.176 | 7.161 | 7.174 |
| 12/06/2023 | 7.174 | 7.175 | 7.152 | 7.165 |
| 12/07/2023 | 7.166 | 7.189 | 7.153 | 7.186 |
| 12/09/2023 | 7.183 | 7.183 | 7.183 | 7.183 |
| 12/10/2023 | 7.185 | 7.199 | 7.181 | 7.194 |
| 12/11/2023 | 7.193 | 7.196 | 7.176 | 7.192 |
| 12/12/2023 | 7.192 | 7.2 | 7.137 | 7.137 |
| 12/13/2023 | 7.138 | 7.148 | 7.11 | 7.123 |
| 12/14/2023 | 7.123 | 7.137 | 7.097 | 7.136 |
| 12/17/2023 | 7.132 | 7.147 | 7.126 | 7.145 |
| 12/18/2023 | 7.145 | 7.152 | 7.119 | 7.123 |
| 12/19/2023 | 7.124 | 7.154 | 7.119 | 7.153 |
| 12/20/2023 | 7.153 | 7.16 | 7.134 | 7.141 |
| 12/21/2023 | 7.142 | 7.163 | 7.128 | 7.156 |
| 12/24/2023 | 7.154 | 7.171 | 7.117 | 7.131 |
| 12/25/2023 | 7.131 | 7.153 | 7.13 | 7.139 |
| 12/26/2023 | 7.139 | 7.16 | 7.138 | 7.151 |
| 12/27/2023 | 7.151 | 7.153 | 7.1 | 7.118 |
| 12/28/2023 | 7.118 | 7.13 | 7.086 | 7.125 |
| 12/31/2023 | 7.125 | 7.18 | 7.122 | 7.126 |