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
16:48:20
6.7838 ¥
+0.0056 (%+0.08)
Previous Close: 6.7782·
Volatility: 0.3600
Day Low₺6.7734
Day High₺6.7979
Bid6.7835
Ask6.7843

Market Data

Spot Rate
B:6.7835
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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.7304
CLOSE 6.7328

Low

LOW 6.3043

High

HIGH 7.3273
DATEOPENHIGHLOWCLOSE
01/02/20226.35436.3566.35266.3526
01/03/20226.35436.37786.35266.3725
01/04/20226.37266.3736.35536.3553
01/05/20226.35996.38476.35516.383
01/06/20226.38286.3836.37236.3776
01/09/20226.37776.37786.37086.3759
01/10/20226.3766.37616.36886.374
01/11/20226.37396.3746.35676.3586
01/12/20226.35856.36396.35556.3596
01/13/20226.35976.36166.33936.3525
01/16/20226.35266.35776.34346.3482
01/17/20226.34846.35416.33816.3532
01/18/20226.35316.35566.34366.345
01/19/20226.3456.34636.34066.341
01/20/20226.3416.34466.33596.3387
01/23/20226.33896.3396.32436.3308
01/24/20226.33096.33156.32176.328
01/25/20226.3276.3286.31746.321
01/26/20226.32116.36876.32096.368
01/27/20226.36646.36826.35216.3612
01/30/20226.36116.36116.36096.3609
01/31/20226.3616.3616.36086.3609
02/01/20226.3616.36116.36086.3609
02/02/20226.3616.3616.36096.3609
02/03/20226.3616.3616.36086.3609
02/06/20226.3616.36216.33266.3618
02/07/20226.36036.37146.35646.3667
02/08/20226.36666.36686.35986.3628
02/09/20226.36266.36316.35246.354
02/10/20226.35366.36566.35366.3545
02/13/20226.35466.3636.35456.3574
02/14/20226.35736.35756.33796.3395
02/15/20226.33926.34156.3326.337
02/16/20226.33536.33926.32926.3372
02/17/20226.33796.33836.3256.3253
02/20/20226.32546.33666.3226.3353
02/21/20226.33516.34476.3226.3263
02/22/20226.32646.3316.31156.3138
02/23/20226.31446.33096.31046.3284
02/24/20226.32856.32886.31176.317
02/27/20226.31736.3196.30436.3093
02/28/20226.30916.31466.30736.3125
03/01/20226.31246.32256.3096.321
03/02/20226.32126.32166.31376.3198
03/03/20226.31996.32166.3136.3177
03/06/20226.31886.32566.31566.3207
03/07/20226.32036.3216.30946.3186
03/08/20226.31876.32626.3126.3177
03/09/20226.31786.32456.31516.3218
03/10/20226.32176.33986.31836.3398
03/13/20226.33976.36586.33976.3653
03/14/20226.36556.38486.36226.3705
03/15/20226.37066.37086.34256.3522
03/16/20226.35236.35266.34116.3469
03/17/20226.34726.36696.34666.3612
03/20/20226.36116.36626.35086.3559
03/21/20226.35996.36676.35576.3664
03/22/20226.36636.37646.36396.3723
03/23/20226.37246.37756.36516.3677
03/24/20226.36776.36816.35856.3663
03/27/20226.36626.38116.36566.3722
03/28/20226.3726.37336.366.3641
03/29/20226.36336.36426.34586.3476
03/30/20226.34776.35376.33726.3399
03/31/20226.34096.36456.33996.3631
04/03/20226.3636.36356.36296.3634
04/04/20226.36326.36386.36296.3637
04/05/20226.36346.37576.35546.3596
04/06/20226.35976.36446.35676.3604
04/07/20226.36056.3676.35566.365
04/10/20226.36416.3756.36326.37
04/11/20226.36826.37456.36386.366
04/12/20226.36616.37066.36356.3683
04/13/20226.36826.38046.36256.3784
04/14/20226.37816.37846.36776.3711
04/17/20226.37116.37826.36216.3672
04/18/20226.37046.39656.36536.3934
04/19/20226.39356.41926.39326.4192
04/20/20226.41926.45186.40876.4505
04/21/20226.45066.50666.44896.5016
04/24/20226.50176.57736.50126.5594
04/25/20226.55936.56166.52686.5567
04/26/20226.55666.56356.54716.5604
04/27/20226.56056.63066.55936.6262
04/28/20226.62616.65046.58396.6084
05/01/20226.60856.60866.60786.6082
05/02/20226.60836.60886.60786.6083
05/03/20226.60846.60866.60796.6082
05/04/20226.60836.65576.59096.654
05/05/20226.65486.69496.65416.6665
05/08/20226.6666.73096.6666.7305
05/09/20226.73066.74016.69126.7347
05/10/20226.73466.73716.71296.7216
05/11/20226.72146.7966.726.7869
05/12/20226.78676.8126.77676.7889
05/15/20226.7896.80256.77446.7862
05/16/20226.78616.78716.72236.7376
05/17/20226.73776.75746.7356.7545
05/18/20226.75446.76866.71056.7132
05/19/20226.71286.73146.66696.693
05/22/20226.69296.69316.64386.6506
05/23/20226.65016.67996.64916.6537
05/24/20226.65366.69786.65366.6927
05/25/20226.69286.74916.69166.7389
05/26/20226.73886.74846.69216.6986
05/29/20226.69856.70236.64416.661
05/30/20226.66086.67496.6516.6724
05/31/20226.67226.69886.6646.6862
06/01/20226.68636.70596.65966.6603
06/02/20226.66026.66326.66016.6602
06/05/20226.66036.66036.63786.6539
06/06/20226.65386.67896.65386.6707
06/07/20226.67066.69576.66286.6836
06/08/20226.68376.69926.66296.6922
06/09/20226.69236.71726.6796.7088
06/12/20226.70876.75926.70866.7545
06/13/20226.7546.76116.71336.7409
06/14/20226.7416.7416.70336.7134
06/15/20226.71376.71746.69196.7029
06/16/20226.70326.71796.69136.7167
06/19/20226.71666.71676.67166.6924
06/20/20226.69146.70076.6756.6894
06/21/20226.68956.72616.6896.702
06/22/20226.70216.71476.69616.6984
06/23/20226.69836.69936.68396.6897
06/26/20226.68976.69386.68146.6917
06/27/20226.69186.71186.6756.708
06/28/20226.70656.70916.6886.7004
06/29/20226.70026.70556.69016.6994
06/30/20226.69936.71666.69396.7009
07/03/20226.70126.70186.68516.7
07/04/20226.70026.72326.68466.7198
07/05/20226.71976.71996.69976.708
07/06/20226.70776.71316.69586.7019
07/07/20226.70156.70766.69176.6951
07/10/20226.69526.71946.69516.7182
07/11/20226.71836.73746.71816.7247
07/12/20226.72486.73856.71656.7186
07/13/20226.71876.76736.71836.7563
07/14/20226.75626.76896.74046.7574
07/17/20226.75736.75766.73196.7429
07/18/20226.74316.75346.73916.745
07/19/20226.74476.75586.746.7557
07/20/20226.75436.77096.75296.7666
07/21/20226.76676.77146.74736.7512
07/24/20226.75136.75796.74386.751
07/25/20226.75096.76536.74536.7631
07/26/20226.76346.76886.75056.7584
07/27/20226.75856.75886.73716.7473
07/28/20226.74726.75176.72836.7441
07/31/20226.74426.77426.74396.7687
08/01/20226.76886.78216.74816.7526
08/02/20226.75256.75866.74536.7578
08/03/20226.75766.7596.74646.7492
08/04/20226.74926.76246.74176.7621
08/07/20226.7626.76496.75056.7508
08/08/20226.75076.75836.75046.7525
08/09/20226.75266.766.72316.7237
08/10/20226.72366.74486.72366.7446
08/11/20226.74476.74666.73256.7429
08/14/20226.74286.77456.74256.7734
08/15/20226.77356.79736.77266.7881
08/16/20226.78826.78846.76896.781
08/17/20226.78096.79616.7776.7861
08/18/20226.7866.81876.78596.817
08/21/20226.81686.85086.81666.8488
08/22/20226.84876.8666.8316.835
08/23/20226.83516.86936.83456.8595
08/24/20226.85966.85966.84266.8491
08/25/20226.84926.87286.8486.8718
08/28/20226.87176.92256.87176.908
08/29/20226.90816.92136.89946.9118
08/30/20226.91196.91526.88716.8904
08/31/20226.89036.90816.89016.907
09/01/20226.9076.90916.96.9
09/04/20226.96.94316.89996.9339
09/05/20226.9346.96536.92996.9542
09/06/20226.95436.97966.95396.966
09/07/20226.96616.96926.956.9576
09/08/20226.95766.95766.91726.9264
09/11/20226.92656.92656.92646.9264
09/12/20226.92646.93266.91916.9254
09/13/20226.92556.97136.92496.9619
09/14/20226.9626.9966.96066.9945
09/15/20226.99457.02546.98156.9838
09/18/20226.98197.02056.96647.0066
09/19/20227.00677.02117.00447.0183
09/20/20227.01827.05437.01827.049
09/21/20227.04897.09557.04887.0781
09/22/20227.07817.12977.0787.1284
09/25/20227.12847.1687.12847.15
09/26/20227.14917.17857.14847.1778
09/27/20227.17797.25047.17787.2004
09/28/20227.14447.21117.12487.125
09/29/20227.1257.13427.0847.1159
10/02/20227.11597.1167.11597.1159
10/03/20227.11597.1167.11597.116
10/04/20227.1167.1167.11597.116
10/05/20227.1167.1167.11597.116
10/06/20227.1167.11637.11597.1159
10/09/20227.11597.15467.10847.1545
10/10/20227.15457.19487.15097.1657
10/11/20227.16577.19097.15617.175
10/12/20227.1757.22177.16677.1706
10/13/20227.17057.20037.16077.1909
10/16/20227.19097.20587.18267.1963
10/17/20227.19637.20217.18797.202
10/18/20227.2027.237.19827.2287
10/19/20227.22877.2457.21177.2163
10/20/20227.21637.25147.21497.2437
10/23/20227.24377.26337.24287.2629
10/24/20227.26297.30937.26117.3054
10/25/20227.30547.30547.16617.1729
10/26/20227.17297.23687.16377.2287
10/27/20227.22877.26197.21847.2525
10/30/20227.25257.3047.25147.3028
10/31/20227.30287.32737.25427.2773
11/01/20227.27737.297.26597.2898
11/02/20227.28987.32137.28967.3015
11/03/20227.30157.30857.17837.185
11/06/20227.1857.25047.1847.229
11/07/20227.2297.26347.21987.2492
11/08/20227.24927.25597.23387.2418
11/09/20227.24187.27267.18357.1869
11/10/20227.18697.18877.08927.1082
11/13/20227.10767.10827.0267.0739
11/14/20227.07397.0747.02517.0445
11/15/20227.04457.08887.04427.0887
11/16/20227.08877.1647.08697.1573
11/17/20227.15737.15737.11067.1197
11/20/20227.11977.1697.11957.1652
11/21/20227.16527.16537.13127.1402
11/22/20227.14027.17227.13957.1677
11/23/20227.16777.16777.13287.1517
11/24/20227.15177.18057.14757.1753
11/27/20227.17497.23657.16487.2085
11/28/20227.20857.20967.15487.1608
11/29/20227.16087.16087.06977.0915
11/30/20227.0927.09227.04297.0443
12/01/20227.04437.06577.02067.0245
12/04/20227.01947.02136.94536.9619
12/05/20226.96196.99986.95656.9949
12/06/20226.99526.9966.97146.9734
12/07/20226.97346.9826.96476.9673
12/08/20226.96736.96746.9446.9577
12/11/20226.95716.9886.9576.9775
12/12/20226.97756.98826.9446.9447
12/13/20226.94476.96346.93936.9505
12/14/20226.95056.97796.9476.9731
12/15/20226.97316.98246.9636.9732
12/18/20226.97326.98536.96956.9794
12/19/20226.97946.98936.96016.9618
12/20/20226.96186.98376.96116.9819
12/21/20226.98196.98476.97376.9844
12/22/20226.98446.99796.98146.9892
12/25/20226.98946.99056.95856.9622
12/26/20226.96226.98926.94886.9601
12/27/20226.96016.97886.966.9786
12/28/20226.97866.98076.9616.964
12/29/20226.9646.96416.89276.8982