Standard-Size USD/Offshore RMB (CNH=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 7.2220 | 7.2290 | 7.1980 | 7.1980 | 7.1980 | 982 |
| 01 May 2024 | 7.2505 | 7.2505 | 7.2295 | 7.2340 | 7.2340 | 457 |
| 30 Apr 2024 | 7.2380 | 7.2540 | 7.2375 | 7.2530 | 7.2530 | 457 |
| 29 Apr 2024 | 7.2590 | 7.2650 | 7.2315 | 7.2355 | 7.2355 | 741 |
| 26 Apr 2024 | 7.2510 | 7.2625 | 7.2440 | 7.2595 | 7.2595 | 779 |
| 25 Apr 2024 | 7.2665 | 7.2670 | 7.2470 | 7.2500 | 7.2500 | 1,050 |
| 24 Apr 2024 | 7.2535 | 7.2675 | 7.2485 | 7.2675 | 7.2675 | 1,798 |
| 23 Apr 2024 | 7.2490 | 7.2610 | 7.2465 | 7.2545 | 7.2545 | 1,108 |
| 22 Apr 2024 | 7.2500 | 7.2545 | 7.2460 | 7.2485 | 7.2485 | 946 |
| 19 Apr 2024 | 7.2485 | 7.2620 | 7.2450 | 7.2510 | 7.2510 | 1,451 |
| 18 Apr 2024 | 7.2415 | 7.2505 | 7.2390 | 7.2480 | 7.2480 | 982 |
| 17 Apr 2024 | 7.2630 | 7.2650 | 7.2395 | 7.2425 | 7.2425 | 1,195 |
| 16 Apr 2024 | 7.2585 | 7.2785 | 7.2585 | 7.2620 | 7.2620 | 976 |
| 15 Apr 2024 | 7.2660 | 7.2660 | 7.2535 | 7.2545 | 7.2545 | 364 |
| 12 Apr 2024 | 7.2565 | 7.2690 | 7.2545 | 7.2665 | 7.2665 | 1,174 |
| 11 Apr 2024 | 7.2620 | 7.2625 | 7.2500 | 7.2540 | 7.2540 | 1,459 |
| 10 Apr 2024 | 7.2380 | 7.2640 | 7.2355 | 7.2630 | 7.2630 | 940 |
| 09 Apr 2024 | 7.2470 | 7.2470 | 7.2360 | 7.2385 | 7.2385 | 671 |
| 08 Apr 2024 | 7.2515 | 7.2530 | 7.2150 | 7.2410 | 7.2410 | 1,404 |
| 05 Apr 2024 | 7.2440 | 7.2530 | 7.2395 | 7.2475 | 7.2475 | 340 |
| 04 Apr 2024 | 7.2470 | 7.2505 | 7.2420 | 7.2485 | 7.2485 | 241 |
| 03 Apr 2024 | 7.2545 | 7.2605 | 7.2450 | 7.2470 | 7.2470 | 725 |
| 02 Apr 2024 | 7.2600 | 7.2665 | 7.2515 | 7.2565 | 7.2565 | 1,092 |
| 01 Apr 2024 | 7.2535 | 7.2605 | 7.2480 | 7.2595 | 7.2595 | 275 |
| 28 Mar 2024 | 7.2555 | 7.2625 | 7.2420 | 7.2605 | 7.2605 | 405 |
| 27 Mar 2024 | 7.2430 | 7.2580 | 7.2430 | 7.2525 | 7.2525 | 712 |
| 26 Mar 2024 | 7.2450 | 7.2455 | 7.2310 | 7.2405 | 7.2405 | 314 |
| 25 Mar 2024 | 7.2700 | 7.2740 | 7.2255 | 7.2460 | 7.2460 | 2,049 |
| 22 Mar 2024 | 7.2075 | 7.2710 | 7.2065 | 7.2695 | 7.2695 | 1,323 |
| 21 Mar 2024 | 7.1955 | 7.2105 | 7.1905 | 7.2095 | 7.2095 | 2,378 |
| 20 Mar 2024 | 7.1995 | 7.2045 | 7.1935 | 7.1950 | 7.1950 | 1,962 |
| 19 Mar 2024 | 7.1925 | 7.1995 | 7.1905 | 7.1995 | 7.1995 | 2,220 |
| 18 Mar 2024 | 7.1915 | 7.1930 | 7.1875 | 7.1930 | 7.1930 | 933 |
| 15 Mar 2024 | 7.2035 | 7.2060 | 7.1995 | 7.2060 | 7.2060 | 404 |
| 14 Mar 2024 | 7.1910 | 7.2015 | 7.1910 | 7.1995 | 7.1995 | 2,803 |
| 13 Mar 2024 | 7.1845 | 7.1995 | 7.1835 | 7.1900 | 7.1900 | 3,050 |
| 12 Mar 2024 | 7.1760 | 7.1880 | 7.1690 | 7.1855 | 7.1855 | 1,207 |
| 11 Mar 2024 | 7.1980 | 7.1990 | 7.1755 | 7.1780 | 7.1780 | 2,255 |
| 08 Mar 2024 | 7.1920 | 7.1990 | 7.1810 | 7.1980 | 7.1980 | 1,205 |
| 07 Mar 2024 | 7.2035 | 7.2085 | 7.1955 | 7.1970 | 7.1970 | 1,921 |
| 06 Mar 2024 | 7.2080 | 7.2120 | 7.2015 | 7.2045 | 7.2045 | 1,133 |
| 05 Mar 2024 | 7.2055 | 7.2085 | 7.2015 | 7.2070 | 7.2070 | 633 |
| 04 Mar 2024 | 7.2045 | 7.2085 | 7.2020 | 7.2040 | 7.2040 | 605 |
| 01 Mar 2024 | 7.2015 | 7.2100 | 7.2015 | 7.2035 | 7.2035 | 722 |
| 29 Feb 2024 | 7.2105 | 7.2105 | 7.1990 | 7.2015 | 7.2015 | 509 |
| 28 Feb 2024 | 7.2050 | 7.2135 | 7.2050 | 7.2080 | 7.2080 | 3,180 |
| 27 Feb 2024 | 7.2010 | 7.2055 | 7.1985 | 7.2050 | 7.2050 | 621 |
| 26 Feb 2024 | 7.1950 | 7.2025 | 7.1940 | 7.2025 | 7.2025 | 517 |
| 23 Feb 2024 | 7.1890 | 7.2040 | 7.1885 | 7.1960 | 7.1960 | 951 |
| 22 Feb 2024 | 7.1890 | 7.1925 | 7.1800 | 7.1910 | 7.1910 | 3,270 |
| 21 Feb 2024 | 7.1935 | 7.1960 | 7.1705 | 7.1885 | 7.1885 | 2,405 |
| 20 Feb 2024 | 7.2030 | 7.2080 | 7.1870 | 7.1935 | 7.1935 | 4,947 |
| 16 Feb 2024 | 7.2205 | 7.2220 | 7.2115 | 7.2120 | 7.2120 | 572 |
| 15 Feb 2024 | 7.2250 | 7.2275 | 7.1855 | 7.2165 | 7.2165 | 1,745 |
| 14 Feb 2024 | 7.2285 | 7.2305 | 7.2225 | 7.2225 | 7.2225 | 379 |
| 13 Feb 2024 | 7.2170 | 7.2330 | 7.2155 | 7.2315 | 7.2315 | 157 |
| 12 Feb 2024 | 7.2235 | 7.2235 | 7.2135 | 7.2165 | 7.2165 | 90 |
| 09 Feb 2024 | 7.2155 | 7.2200 | 7.2085 | 7.2200 | 7.2200 | 2,138 |
| 08 Feb 2024 | 7.2050 | 7.2190 | 7.2050 | 7.2155 | 7.2155 | 660 |
| 07 Feb 2024 | 7.1920 | 7.2100 | 7.1855 | 7.2080 | 7.2080 | 2,088 |
| 06 Feb 2024 | 7.2110 | 7.2115 | 7.1905 | 7.1965 | 7.1965 | 1,527 |
| 05 Feb 2024 | 7.2115 | 7.2195 | 7.2035 | 7.2130 | 7.2130 | 2,248 |
| 02 Feb 2024 | 7.1780 | 7.2100 | 7.1780 | 7.2090 | 7.2090 | 1,336 |
| 01 Feb 2024 | 7.1770 | 7.1885 | 7.1755 | 7.1795 | 7.1795 | 2,930 |
| 31 Jan 2024 | 7.1790 | 7.1830 | 7.1645 | 7.1750 | 7.1750 | 516 |
| 30 Jan 2024 | 7.1770 | 7.1835 | 7.1725 | 7.1800 | 7.1800 | 598 |
| 29 Jan 2024 | 7.1780 | 7.1855 | 7.1755 | 7.1770 | 7.1770 | 1,962 |
| 26 Jan 2024 | 7.1710 | 7.1800 | 7.1680 | 7.1765 | 7.1765 | 532 |
| 25 Jan 2024 | 7.1530 | 7.1770 | 7.1475 | 7.1720 | 7.1720 | 828 |
| 24 Jan 2024 | 7.1585 | 7.1715 | 7.1300 | 7.1520 | 7.1520 | 1,521 |
| 23 Jan 2024 | 7.1895 | 7.1910 | 7.1565 | 7.1565 | 7.1565 | 1,619 |
| 22 Jan 2024 | 7.1930 | 7.1995 | 7.1855 | 7.1860 | 7.1860 | 1,074 |
| 19 Jan 2024 | 7.2025 | 7.2040 | 7.1860 | 7.1915 | 7.1915 | 1,624 |
| 18 Jan 2024 | 7.2110 | 7.2120 | 7.1960 | 7.2020 | 7.2020 | 2,193 |
| 17 Jan 2024 | 7.2070 | 7.2190 | 7.1960 | 7.2100 | 7.2100 | 960 |
| 16 Jan 2024 | 7.1750 | 7.2095 | 7.1605 | 7.2050 | 7.2050 | 2,172 |
| 12 Jan 2024 | 7.1670 | 7.1925 | 7.1655 | 7.1910 | 7.1910 | 1,307 |
| 11 Jan 2024 | 7.1820 | 7.1835 | 7.1625 | 7.1720 | 7.1720 | 5,599 |
| 10 Jan 2024 | 7.1825 | 7.1875 | 7.1755 | 7.1800 | 7.1800 | 1,760 |
| 09 Jan 2024 | 7.1600 | 7.1850 | 7.1585 | 7.1840 | 7.1840 | 1,935 |
| 08 Jan 2024 | 7.1605 | 7.1720 | 7.1530 | 7.1575 | 7.1575 | 1,177 |
| 05 Jan 2024 | 7.1730 | 7.1765 | 7.1390 | 7.1600 | 7.1600 | 3,303 |
| 04 Jan 2024 | 7.1560 | 7.1740 | 7.1490 | 7.1740 | 7.1740 | 2,278 |
| 03 Jan 2024 | 7.1415 | 7.1660 | 7.1370 | 7.1585 | 7.1585 | 2,749 |
| 02 Jan 2024 | 7.1185 | 7.1475 | 7.1055 | 7.1460 | 7.1460 | 4,742 |
| 29 Dec 2023 | 7.1065 | 7.1245 | 7.0830 | 7.1220 | 7.1220 | 1,176 |
| 28 Dec 2023 | 7.1275 | 7.1290 | 7.0945 | 7.1095 | 7.1095 | 2,593 |
| 27 Dec 2023 | 7.1305 | 7.1435 | 7.1285 | 7.1350 | 7.1350 | 522 |
| 26 Dec 2023 | 7.1350 | 7.1380 | 7.1250 | 7.1310 | 7.1310 | 617 |
| 22 Dec 2023 | 7.1320 | 7.1490 | 7.1160 | 7.1420 | 7.1420 | 1,047 |
| 21 Dec 2023 | 7.1340 | 7.1465 | 7.1220 | 7.1320 | 7.1320 | 1,678 |
| 20 Dec 2023 | 7.1140 | 7.1370 | 7.1140 | 7.1370 | 7.1370 | 1,034 |
| 19 Dec 2023 | 7.1285 | 7.1400 | 7.1065 | 7.1125 | 7.1125 | 1,925 |
| 18 Dec 2023 | 7.1175 | 7.1335 | 7.1170 | 7.1335 | 7.1335 | 932 |
| 15 Dec 2023 | 7.1245 | 7.1360 | 7.0975 | 7.1350 | 7.1350 | 946 |
| 14 Dec 2023 | 7.1385 | 7.1465 | 7.1105 | 7.1225 | 7.1225 | 4,654 |
| 13 Dec 2023 | 7.1895 | 7.1975 | 7.1340 | 7.1460 | 7.1460 | 5,092 |
| 12 Dec 2023 | 7.1885 | 7.1950 | 7.1750 | 7.1925 | 7.1925 | 1,295 |
| 11 Dec 2023 | 7.1860 | 7.1965 | 7.1810 | 7.1900 | 7.1900 | 1,955 |
| 08 Dec 2023 | 7.1580 | 7.1870 | 7.1515 | 7.1860 | 7.1860 | 1,997 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.