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
USDCNY logo
USDCNY
USDCNY
16:42:01
6.7838 ¥
+0.0056 (%+0.08)
Previous Close: 6.7782·
Volatility: 0.3600
Day Low₺6.7734
Day High₺6.7979
Bid6.7834
Ask6.7843

Market Data

Spot Rate
B:6.7834
A:6.7843
Week over week (WoW)
+0.30%
Month over month (MoM)
+0.29%
Year to date (YTD)
-2.75%
Year over year (YoY)
-5.64%
Overview
Technicals
Comments
Archive

USDCNY: US Dollar / Chinese Yuan Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.6163
CLOSE 6.6166

Low

LOW 6.2414

High

HIGH 6.9778
DATEOPENHIGHLOWCLOSE
01/01/20186.50676.50676.49026.4937
01/02/20186.49146.5116.49146.5014
01/03/20186.50146.51056.49126.4919
01/04/20186.49196.49346.47856.4879
01/07/20186.48886.50056.47446.4974
01/08/20186.49986.53186.49746.5267
01/09/20186.52976.5366.50096.5059
01/10/20186.50786.51846.49186.496
01/11/20186.5076.5076.45386.4611
01/14/20186.46146.46926.4186.4354
01/15/20186.43716.44396.42256.4399
01/16/20186.43996.4446.41946.4334
01/17/20186.43346.44186.41546.4179
01/18/20186.42036.42036.38846.3994
01/21/20186.40156.41436.39856.4039
01/22/20186.40536.41156.39246.4004
01/23/20186.40046.40426.3656.3654
01/24/20186.36956.36956.3146.3193
01/25/20186.31936.33496.3126.3203
01/28/20186.32836.33756.32036.3373
01/29/20186.33326.34436.3166.3203
01/30/20186.32396.33136.28396.2845
01/31/20186.28886.30746.28456.2973
02/01/20186.29956.30286.26816.2988
02/04/20186.30156.30986.28216.2854
02/05/20186.29266.30156.2696.2834
02/06/20186.28346.29076.25246.2653
02/07/20186.26956.34256.26536.3269
02/08/20186.32986.3336.28246.2987
02/11/20186.29876.33226.2866.3254
02/12/20186.32856.34856.32146.3384
02/13/20186.33846.35376.336.348
02/14/20186.34426.34846.34086.3475
02/15/20186.34426.34796.34086.3442
02/18/20186.33726.34826.33726.3442
02/19/20186.34426.34886.34086.3442
02/20/20186.34836.34836.33726.3387
02/21/20186.33886.36326.33726.3475
02/22/20186.35266.35266.33146.3333
02/25/20186.33736.33736.30366.3119
02/26/20186.3166.31736.29376.3173
02/27/20186.31656.33486.31656.3284
02/28/20186.33116.366.32826.3569
03/01/20186.35696.3616.33846.3432
03/04/20186.34546.356.32816.35
03/05/20186.34956.34966.30976.3097
03/06/20186.31466.33086.30976.3229
03/07/20186.32546.34256.32296.3393
03/08/20186.33936.35276.32896.3289
03/11/20186.33266.33526.32156.3313
03/12/20186.32746.33356.31846.3184
03/13/20186.32166.32326.30646.319
03/14/20186.31446.32346.30566.3206
03/15/20186.32216.33586.32066.3358
03/18/20186.3356.33726.32756.3295
03/19/20186.3326.3356.3246.3332
03/20/20186.33556.33556.32046.324
03/21/20186.32046.33456.31136.3314
03/22/20186.3356.3356.31146.3114
03/25/20186.3166.31646.26896.2689
03/26/20186.2736.28356.24146.2785
03/27/20186.2836.2996.26766.295
03/28/20186.29796.30546.28146.288
03/29/20186.2886.2886.26376.2733
04/01/20186.26776.2836.26776.2789
04/02/20186.28056.29056.27896.2885
04/03/20186.28996.31056.28486.3049
04/04/20186.30526.30656.30496.3049
04/05/20186.30526.3076.30336.3049
04/08/20186.30526.31766.29446.3039
04/09/20186.3076.30716.27976.2825
04/10/20186.28326.28886.26496.2659
04/11/20186.2696.29286.26596.288
04/12/20186.29156.29336.27296.2729
04/15/20186.2756.2876.27296.2756
04/16/20186.27656.2866.27176.283
04/17/20186.28266.29036.27036.2726
04/18/20186.27446.28096.26116.2769
04/19/20186.27916.29756.27696.2949
04/22/20186.29656.31756.28876.3162
04/23/20186.3186.32086.30296.3039
04/24/20186.30396.32836.30086.324
04/25/20186.32666.33656.31926.3344
04/26/20186.33446.3486.32826.3329
04/29/20186.33336.3356.30556.3329
04/30/20186.33436.33436.33296.3329
05/01/20186.33336.3656.33336.3614
05/02/20186.36256.37016.34596.3524
05/03/20186.35376.36566.34166.3593
05/06/20186.36276.36786.34646.3644
05/07/20186.36676.37076.35936.3694
05/08/20186.37076.38276.35726.3589
05/09/20186.36246.36966.346.3444
05/10/20186.34926.34926.32516.3337
05/13/20186.33426.34116.32966.3364
05/14/20186.33936.37956.33646.3764
05/15/20186.37786.386.36426.371
05/16/20186.37156.37156.35516.3649
05/17/20186.36716.37976.36496.3772
05/20/20186.386.39346.37596.3819
05/21/20186.38356.38356.36466.3664
05/22/20186.36756.39146.36646.3888
05/23/20186.38856.39526.37616.3761
05/24/20186.37836.39256.37616.3925
05/27/20186.39186.40096.38796.3984
05/28/20186.39936.42276.39846.4166
05/29/20186.41766.43376.4156.4179
05/30/20186.4196.4196.39926.4113
05/31/20186.416.42176.40746.4184
06/03/20186.42046.42356.40166.4054
06/04/20186.4086.4136.39956.4065
06/05/20186.40616.40616.38326.3854
06/06/20186.38846.39616.38546.3894
06/07/20186.39216.41226.38946.4035
06/10/20186.40676.40896.39996.4004
06/11/20186.40186.40916.39916.3996
06/12/20186.40286.41086.39336.3985
06/13/20186.39486.40356.38986.3984
06/14/20186.40176.44056.39846.4405
06/17/20186.43946.44056.43836.4383
06/18/20186.43946.48516.43826.4806
06/19/20186.48546.48546.46366.4717
06/20/20186.47386.50656.47176.4904
06/21/20186.49326.50766.48946.5031
06/24/20186.50536.54456.50036.5364
06/25/20186.5416.58136.53396.5763
06/26/20186.57936.61526.57426.5996
06/27/20186.60836.63176.59966.6239
06/28/20186.62716.6416.6056.6175
07/01/20186.6216.66856.61756.6636
07/02/20186.6686.71716.63576.6372
07/03/20186.64256.64256.60096.6294
07/04/20186.63256.64546.62736.6375
07/05/20186.63716.66566.63456.64
07/08/20186.64366.64366.61126.616
07/09/20186.61276.6376.59846.63
07/10/20186.6346.68126.636.6812
07/11/20186.68266.70356.66136.6725
07/12/20186.66346.70426.65136.6904
07/15/20186.69176.70526.67126.6911
07/16/20186.69116.70636.67176.7022
07/17/20186.70226.72216.69546.7165
07/18/20186.71896.796.71656.775
07/19/20186.77516.81126.76546.7663
07/22/20186.77096.79746.74076.7931
07/23/20186.79866.82536.79156.7916
07/24/20186.79916.80536.75386.7662
07/25/20186.76976.7926.73646.7869
07/26/20186.79286.83796.78696.8101
07/29/20186.81376.83976.81016.8106
07/30/20186.81556.83816.80426.8063
07/31/20186.81276.8316.78896.8225
08/01/20186.8236.8496.80496.8384
08/02/20186.84286.89356.82886.8313
08/05/20186.83326.8546.79796.854
08/06/20186.85386.86236.81896.8325
08/07/20186.83146.84176.79926.8385
08/08/20186.83586.83756.81236.8225
08/09/20186.82036.86036.82036.8462
08/12/20186.84726.8916.84626.8884
08/13/20186.89126.89476.87696.8813
08/14/20186.88436.93556.88436.935
08/15/20186.93486.93486.87876.883
08/16/20186.88536.89386.86566.8744
08/19/20186.87756.87756.84396.855
08/20/20186.85776.85776.83146.8477
08/21/20186.84726.84766.83696.8425
08/22/20186.84186.87876.84046.8785
08/23/20186.87526.89126.80346.8065
08/26/20186.81256.82636.80346.8149
08/27/20186.81576.82066.79766.8022
08/28/20186.80316.82926.79946.8194
08/29/20186.82136.8446.8196.8419
08/30/20186.84456.8486.82196.8304
09/02/20186.83156.84476.8156.8204
09/03/20186.82286.84486.8086.8431
09/04/20186.84436.84436.82646.8274
09/05/20186.83056.83966.82156.8326
09/06/20186.83556.84926.8246.8423
09/09/20186.84386.86616.84236.8549
09/10/20186.85566.87856.85566.8708
09/11/20186.8736.87976.85786.8578
09/12/20186.85176.85176.82466.8411
09/13/20186.84476.86936.84116.8677
09/16/20186.86686.87556.85346.8544
09/17/20186.8576.87876.85316.8595
09/18/20186.86166.86636.8466.847
09/19/20186.84836.85766.83956.8459
09/20/20186.84686.8616.83356.8563
09/23/20186.85716.8586.85636.858
09/24/20186.85716.8816.85636.8636
09/25/20186.8666.87876.8666.8767
09/26/20186.87866.89186.86826.8884
09/27/20186.89036.89036.86746.8675
09/30/20186.86896.86956.86846.8684
10/01/20186.86896.876.86836.8684
10/02/20186.86896.8716.86756.8675
10/03/20186.86896.876.86756.869
10/04/20186.86896.876.8686.8684
10/07/20186.86896.93356.86846.9293
10/08/20186.93086.93086.90766.9221
10/09/20186.92286.92646.91546.9228
10/10/20186.92436.93356.88846.8905
10/11/20186.88996.9296.88766.9225
10/14/20186.9226.93026.91356.9135
10/15/20186.91686.92626.90576.9106
10/16/20186.91066.9296.91066.9275
10/17/20186.92756.94256.92676.941
10/18/20186.93716.94286.92656.9295
10/21/20186.9296.94756.9296.945
10/22/20186.94756.94756.93526.938
10/23/20186.93776.94456.93536.9445
10/24/20186.94246.95256.94146.949
10/25/20186.9496.96466.93456.9429
10/28/20186.94356.96356.93916.9609
10/29/20186.96196.97156.95876.9675
10/30/20186.96676.97786.96226.9741
10/31/20186.97536.97576.91926.923
11/01/20186.92096.93196.8686.892
11/04/20186.89076.93056.88986.9253
11/05/20186.9286.92896.91186.9176
11/06/20186.91656.94136.91236.9178
11/07/20186.91856.93716.91786.9322
11/08/20186.93456.95696.93226.9557
11/11/20186.95686.96916.94066.9622
11/12/20186.96366.976.94886.955
11/13/20186.9566.9566.94626.9504
11/14/20186.95056.95056.93296.9395
11/15/20186.93846.95216.92886.9371
11/18/20186.93716.94546.93296.9419
11/19/20186.94196.94676.93716.9457
11/20/20186.94576.95016.92526.927
11/21/20186.9276.93746.92236.932
11/22/20186.9326.94956.93146.9484
11/25/20186.94816.94856.93376.9407
11/26/20186.94076.95376.94026.9516
11/27/20186.95166.95716.956.9538
11/28/20186.95386.95396.93546.9428
11/29/20186.94286.95986.94076.9589
12/02/20186.95656.95976.88036.8833
12/03/20186.88336.88766.83126.8369
12/04/20186.83586.86936.83536.8568
12/05/20186.85596.89766.85526.8827
12/06/20186.88266.88966.86716.8743
12/09/20186.87486.91436.8746.9127
12/10/20186.91196.91576.89276.8995
12/11/20186.89846.96.87566.88
12/12/20186.87916.88396.86296.8816
12/13/20186.88116.90766.88096.9076
12/16/20186.90746.90766.89336.8971
12/17/20186.89696.90096.88766.895
12/18/20186.89466.8996.88766.8912
12/19/20186.89176.91376.88316.8851
12/20/20186.88446.9076.88146.9063
12/23/20186.90586.91186.89426.899
12/24/20186.89866.89926.87596.8992
12/25/20186.89276.89926.87636.899
12/26/20186.89196.89926.8636.8662
12/27/20186.86586.87846.84776.8781
12/30/20186.87826.87896.87646.8784
12/31/20186.87726.87866.87596.8759