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
16:53:08
6.7839 ¥
+0.0057 (%+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)
-2.74%
Year over year (YoY)
-5.64%
Overview
Technicals
Comments
Archive

USDCNY: US Dollar / Chinese Yuan Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.1965
CLOSE 7.197

Low

LOW 7.01

High

HIGH 7.3696
DATEOPENHIGHLOWCLOSE
01/01/20247.09877.14377.09877.1422
01/02/20247.14247.15337.13967.1493
01/03/20247.14957.16017.14577.1586
01/04/20247.15877.17087.13837.1391
01/07/20247.15067.16387.14537.1538
01/08/20247.15387.16877.15387.168
01/09/20247.16827.17647.16657.1707
01/10/20247.17097.17657.15437.1666
01/11/20247.16687.17067.15827.1661
01/14/20247.16637.17927.16557.171
01/15/20247.17097.19367.17077.1898
01/16/20247.197.19747.18967.1956
01/17/20247.19587.19687.19087.1957
01/18/20247.19597.19647.18857.1929
01/21/20247.19267.19727.19157.1916
01/22/20247.19187.19347.16277.1716
01/23/20247.17187.17577.14287.1511
01/24/20247.15137.17247.1517.1686
01/25/20247.16887.18217.16867.1759
01/28/20247.17627.18327.17627.1806
01/29/20247.18067.18067.17467.1751
01/30/20247.17537.18237.16717.1671
01/31/20247.16697.18437.16697.18
02/01/20247.17997.19267.17657.1918
02/04/20247.19197.19857.19177.198
02/05/20247.19817.19837.18787.1906
02/06/20247.19077.19527.18197.1938
02/07/20247.1947.19687.18967.1961
02/08/20247.19637.19737.19117.1925
02/11/20247.19357.19357.19257.1925
02/12/20247.19277.19337.19247.1925
02/13/20247.19277.19347.19247.1925
02/14/20247.19277.19347.19257.1925
02/15/20247.19277.19357.19257.1925
02/18/20247.19247.19857.19247.1977
02/19/20247.19767.19857.18987.1906
02/20/20247.19057.19677.17767.1888
02/21/20247.18897.19457.18557.1943
02/22/20247.19417.1997.18997.1948
02/25/20247.19637.19857.19557.1968
02/26/20247.19697.19877.19587.1973
02/27/20247.19757.19947.19727.1972
02/28/20247.19747.19767.18737.1873
02/29/20247.18757.19937.18737.196
03/03/20247.1967.19947.19557.1983
03/04/20247.19857.19937.19387.1961
03/05/20247.19637.19947.19617.1967
03/06/20247.19697.19897.19217.1922
03/07/20247.19247.19427.1837.1853
03/10/20247.18897.19227.18017.1816
03/11/20247.18187.18247.17157.1798
03/12/20247.17987.19517.17947.1857
03/13/20247.18597.19417.18577.1928
03/14/20247.1937.19687.19287.1949
03/17/20247.19527.19847.1957.1978
03/18/20247.19797.19957.19727.1987
03/19/20247.19897.19957.19737.1988
03/20/20247.1997.19957.19437.1994
03/21/20247.19937.22977.19917.2288
03/24/20247.22917.22917.19427.2099
03/25/20247.217.22017.20777.2174
03/26/20247.21757.2297.21737.2268
03/27/20247.22697.23037.22227.226
03/28/20247.22617.22827.21887.2207
03/31/20247.21987.23097.21987.2303
04/01/20247.23047.2367.22987.2316
04/02/20247.23187.2367.23167.2338
04/03/20247.23327.23367.23247.2328
04/04/20247.23267.23327.23227.2326
04/07/20247.23287.23427.22727.2302
04/08/20247.23047.23447.2287.2315
04/09/20247.23147.23457.22757.2338
04/10/20247.23397.23737.23397.2369
04/11/20247.23717.23797.23537.2369
04/14/20247.23677.23877.23657.2376
04/15/20247.23777.24047.23217.2367
04/16/20247.23687.24017.23347.2383
04/17/20247.23827.23967.23297.238
04/18/20247.23777.24297.23777.2399
04/21/20247.24067.2447.24047.2429
04/22/20247.24287.24717.24287.2448
04/23/20247.24467.24617.24317.2457
04/24/20247.24587.24727.2387.2391
04/25/20247.23927.2477.23927.2461
04/28/20247.24577.24667.23147.2314
04/29/20247.23167.24447.23167.2399
04/30/20247.247.24057.23987.2398
05/01/20247.23997.24097.23977.2397
05/02/20247.23997.24097.23977.2407
05/05/20247.247.247.20447.2089
05/06/20247.20837.21937.20767.2185
05/07/20247.2187.22827.2187.2239
05/08/20247.22397.22677.21957.2202
05/09/20247.227.22667.227.2261
05/12/20247.23097.23557.23087.2326
05/13/20247.23247.23797.22937.2336
05/14/20247.23337.23457.21447.2189
05/15/20247.21887.21947.20757.2178
05/16/20247.21797.22727.21717.2237
05/19/20247.22337.23497.22317.234
05/20/20247.23427.24177.23247.2376
05/21/20247.23777.24117.23737.2405
05/22/20247.24077.24527.23867.2411
05/23/20247.24137.24557.2417.2423
05/26/20247.24277.24537.24277.2436
05/27/20247.24387.24717.24387.2448
05/28/20247.24487.257.24487.2485
05/29/20247.24877.24967.23137.2314
05/30/20247.23167.24457.21777.2411
06/02/20247.2417.24677.2417.2418
06/03/20247.24197.24637.23567.2391
06/04/20247.23927.24777.23877.2476
06/05/20247.24787.24787.24227.2446
06/06/20247.24467.24777.23967.2474
06/09/20247.24757.24777.2477.247
06/10/20247.24727.25457.24697.2542
06/11/20247.25427.25597.23797.2556
06/12/20247.2387.25277.2387.2519
06/13/20247.25187.2567.25177.2557
06/16/20247.25517.27357.25347.2718
06/17/20247.25567.25627.25367.254
06/18/20247.25427.25727.25387.2569
06/19/20247.25687.26047.25667.2599
06/20/20247.26017.26127.25977.2607
06/23/20247.26037.26197.25667.2582
06/24/20247.25877.26297.25837.2624
06/25/20247.26247.26677.26237.2661
06/26/20247.26637.26897.2667.2683
06/27/20247.26867.26867.26187.2667
06/30/20247.26677.26857.26667.2683
07/01/20247.26837.27137.26787.2708
07/02/20247.27077.27357.26747.2698
07/03/20247.26987.27167.26697.2672
07/04/20247.26777.26937.26497.2683
07/07/20247.26797.27027.26667.2679
07/08/20247.26787.27257.26787.2722
07/09/20247.27217.27617.25567.2744
07/10/20247.27567.27587.24917.2575
07/11/20247.26217.26497.24837.2503
07/14/20247.24957.26367.24957.2588
07/15/20247.25877.26857.25877.268
07/16/20247.2687.26887.25217.2605
07/17/20247.26097.26137.25227.2596
07/18/20247.267.26977.25957.2691
07/21/20247.2697.27387.2697.2731
07/22/20247.27317.27487.27247.2744
07/23/20247.27437.27737.26197.2628
07/24/20247.26267.26367.21077.2285
07/25/20247.23057.25427.23037.2497
07/28/20247.24967.26077.24967.2592
07/29/20247.25927.26487.24727.2506
07/30/20247.25087.25087.21467.2193
07/31/20247.21947.24827.13697.1677
08/01/20247.24417.24637.15597.16
08/04/20247.15967.15967.11517.1295
08/05/20247.12957.15857.12957.1564
08/06/20247.15647.18647.15587.1755
08/07/20247.17557.17947.15537.1742
08/08/20247.17427.1797.16357.1655
08/11/20247.16547.18247.16547.1739
08/12/20247.17397.18257.1527.1547
08/13/20247.15517.15517.13457.1377
08/14/20247.13827.17677.13767.1734
08/15/20247.17387.17857.16067.1639
08/18/20247.16397.16397.13127.1388
08/19/20247.13887.14967.1317.132
08/20/20247.13157.13827.12567.1339
08/21/20247.13397.14527.13087.1435
08/22/20247.14357.14677.11967.1239
08/25/20247.12397.12417.11357.1212
08/26/20247.12167.13167.12067.1239
08/27/20247.12437.13517.12167.124
08/28/20247.1247.13137.09087.0967
08/29/20247.09717.1017.08477.0895
09/01/20247.08957.11877.08957.1175
09/02/20247.1177.12457.11357.1205
09/03/20247.12097.12097.10697.1148
09/04/20247.11247.11247.08717.0916
09/05/20247.09167.09637.08157.0871
09/08/20247.08717.1177.0877.1134
09/09/20247.11297.12517.11287.12
09/10/20247.12037.12177.10737.1195
09/11/20247.11957.12437.11567.1173
09/12/20247.1177.11737.08987.0933
09/15/20247.09297.09597.09257.0927
09/16/20247.09257.09597.09257.0925
09/17/20247.09257.09977.0787.0809
09/18/20247.08087.10867.05997.067
09/19/20247.0677.06747.04267.05
09/22/20247.057.06037.04457.0503
09/23/20247.05097.06317.03147.0315
09/24/20247.03147.03167.01577.0315
09/25/20247.03117.03167.01017.0102
09/26/20247.01017.01897.017.0105
09/29/20247.01047.01877.01047.0171
09/30/20247.01717.01787.01717.0171
10/01/20247.01717.01787.01717.0172
10/02/20247.01717.01787.01717.0171
10/03/20247.01787.0187.01717.0171
10/06/20247.01717.0187.01717.0171
10/07/20247.01717.08077.01717.059
10/08/20247.0597.08197.05437.0808
10/09/20247.07977.08117.06187.0787
10/10/20247.07867.08127.06287.0812
10/13/20247.07397.08927.06617.0865
10/14/20247.08657.12127.08657.119
10/15/20247.11897.12427.11137.1187
10/16/20247.11877.12767.11557.1236
10/17/20247.12337.12527.09957.1025
10/20/20247.10177.11977.09857.1185
10/21/20247.11897.12547.11867.1225
10/22/20247.12287.13347.12267.1251
10/23/20247.12487.12537.11027.1197
10/24/20247.11937.12717.11567.1202
10/27/20247.11937.13517.11937.1253
10/28/20247.12557.14287.12497.1296
10/29/20247.12967.13667.11467.1146
10/30/20247.1157.12537.11377.1181
10/31/20247.11817.12737.10977.1209
11/03/20247.12097.12097.08557.099
11/04/20247.0997.11037.0997.1042
11/05/20247.10427.17917.10427.1777
11/06/20247.17777.18667.14067.1407
11/07/20247.14077.17887.13977.178
11/10/20247.17797.21427.17587.2135
11/11/20247.21347.24157.21347.2315
11/12/20247.23217.23217.20547.2242
11/13/20247.22417.24667.2247.228
11/14/20247.22827.24157.22557.2304
11/17/20247.23037.24527.23037.2366
11/18/20247.23627.24397.22967.239
11/19/20247.23917.24687.23777.2454
11/20/20247.24547.24577.23577.2364
11/21/20247.23637.24957.23627.245
11/24/20247.2457.24687.2377.239
11/25/20247.2397.2597.2397.252
11/26/20247.2527.25827.24447.2465
11/27/20247.24657.25317.23887.2443
11/28/20247.24447.24447.22687.2428
12/01/20247.25287.2747.25287.2718
12/02/20247.2727.2977.2727.2859
12/03/20247.28617.2877.26457.2766
12/04/20247.27717.2867.25987.2634
12/05/20247.26357.28717.25367.2845
12/08/20247.28367.29257.25747.2682
12/09/20247.26837.27097.23957.2608
12/10/20247.26077.29197.24227.2809
12/11/20247.28077.28367.25567.2778
12/12/20247.27847.29237.27337.2811
12/15/20247.27867.29497.27477.2919
12/16/20247.2927.29637.28087.2874
12/17/20247.28747.32297.2827.3198
12/18/20247.31987.32697.29737.3091
12/19/20247.30917.3147.29267.294
12/22/20247.29247.31337.28537.3094
12/23/20247.30957.31047.29677.306
12/24/20247.30597.30767.29617.2976
12/25/20247.29897.31137.29847.3032
12/26/20247.30327.30987.29487.3011
12/29/20247.30037.31957.29787.3152
12/30/20247.31517.36967.2967.3374
12/31/20247.33737.33737.29957.2996