USD/CNY (USDCNY=X)
CCY - CCY Delayed price. Currency in CNY
Add to watchlist
As of 11:03AM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 7.2399 | 7.2399 | 7.2318 | 7.2389 | 7.2389 | - |
| 15 Apr 2024 | 7.2356 | 7.2379 | 7.2356 | 7.2356 | 7.2356 | - |
| 12 Apr 2024 | 7.2359 | 7.2367 | 7.2349 | 7.2359 | 7.2359 | - |
| 11 Apr 2024 | 7.2315 | 7.2366 | 7.2309 | 7.2315 | 7.2315 | - |
| 10 Apr 2024 | 7.2307 | 7.2335 | 7.2273 | 7.2307 | 7.2307 | - |
| 09 Apr 2024 | 7.2297 | 7.2336 | 7.2284 | 7.2297 | 7.2297 | - |
| 08 Apr 2024 | 7.2314 | 7.2332 | 7.2274 | 7.2314 | 7.2314 | - |
| 05 Apr 2024 | 7.2339 | 7.2344 | 7.2322 | 7.2339 | 7.2339 | - |
| 04 Apr 2024 | 7.2344 | 7.2349 | 7.2330 | 7.2344 | 7.2344 | - |
| 03 Apr 2024 | 7.2324 | 7.2351 | 7.2320 | 7.2324 | 7.2324 | - |
| 02 Apr 2024 | 7.2297 | 7.2351 | 7.2295 | 7.2297 | 7.2297 | - |
| 01 Apr 2024 | 7.2203 | 7.2299 | 7.2203 | 7.2203 | 7.2203 | - |
| 29 Mar 2024 | 7.2265 | 7.2272 | 7.2185 | 7.2265 | 7.2265 | - |
| 28 Mar 2024 | 7.2258 | 7.2293 | 7.2224 | 7.2258 | 7.2258 | - |
| 27 Mar 2024 | 7.2177 | 7.2281 | 7.2176 | 7.2177 | 7.2177 | - |
| 26 Mar 2024 | 7.2084 | 7.2193 | 7.2073 | 7.2084 | 7.2084 | - |
| 25 Mar 2024 | 7.2281 | 7.2276 | 7.1948 | 7.2281 | 7.2281 | - |
| 22 Mar 2024 | 7.1982 | 7.2287 | 7.1977 | 7.1982 | 7.1982 | - |
| 21 Mar 2024 | 7.1976 | 7.1985 | 7.1942 | 7.1976 | 7.1976 | - |
| 20 Mar 2024 | 7.1980 | 7.1986 | 7.1971 | 7.1980 | 7.1980 | - |
| 19 Mar 2024 | 7.1972 | 7.1985 | 7.1966 | 7.1972 | 7.1972 | - |
| 18 Mar 2024 | 7.1950 | 7.1977 | 7.1949 | 7.1950 | 7.1950 | - |
| 15 Mar 2024 | 7.1922 | 7.1959 | 7.1922 | 7.1922 | 7.1922 | - |
| 14 Mar 2024 | 7.1866 | 7.1933 | 7.1862 | 7.1866 | 7.1866 | - |
| 13 Mar 2024 | 7.1810 | 7.1941 | 7.1805 | 7.1810 | 7.1810 | - |
| 12 Mar 2024 | 7.1838 | 7.1846 | 7.1711 | 7.1838 | 7.1838 | - |
| 11 Mar 2024 | 7.1852 | 7.1913 | 7.1793 | 7.1852 | 7.1852 | - |
| 08 Mar 2024 | 7.1923 | 7.1933 | 7.1837 | 7.1923 | 7.1923 | - |
| 07 Mar 2024 | 7.1959 | 7.1978 | 7.1920 | 7.1959 | 7.1959 | - |
| 06 Mar 2024 | 7.1960 | 7.1985 | 7.1958 | 7.1960 | 7.1960 | - |
| 05 Mar 2024 | 7.1989 | 7.1995 | 7.1929 | 7.1989 | 7.1989 | - |
| 04 Mar 2024 | 7.1958 | 7.1984 | 7.1952 | 7.1958 | 7.1958 | - |
| 01 Mar 2024 | 7.1872 | 7.1983 | 7.1870 | 7.1872 | 7.1872 | - |
| 29 Feb 2024 | 7.1960 | 7.1961 | 7.1871 | 7.1960 | 7.1960 | - |
| 28 Feb 2024 | 7.1974 | 7.1984 | 7.1969 | 7.1974 | 7.1974 | - |
| 27 Feb 2024 | 7.1963 | 7.1977 | 7.1962 | 7.1963 | 7.1963 | - |
| 26 Feb 2024 | 7.1944 | 7.1975 | 7.1939 | 7.1944 | 7.1944 | - |
| 23 Feb 2024 | 7.1933 | 7.1981 | 7.1894 | 7.1933 | 7.1933 | - |
| 22 Feb 2024 | 7.1881 | 7.1937 | 7.1852 | 7.1881 | 7.1881 | - |
| 21 Feb 2024 | 7.1897 | 7.1954 | 7.1777 | 7.1897 | 7.1897 | - |
| 20 Feb 2024 | 7.1972 | 7.1977 | 7.1901 | 7.1972 | 7.1972 | - |
| 19 Feb 2024 | 7.1186 | 7.1977 | 7.1925 | 7.1186 | 7.1186 | - |
| 16 Feb 2024 | 7.1639 | 7.1639 | 7.1166 | 7.1639 | 7.1639 | - |
| 15 Feb 2024 | 7.1759 | 7.1766 | 7.1633 | 7.1759 | 7.1759 | - |
| 14 Feb 2024 | 7.1887 | 7.1884 | 7.1774 | 7.1887 | 7.1887 | - |
| 13 Feb 2024 | 7.1922 | 7.1923 | 7.1892 | 7.1922 | 7.1922 | - |
| 12 Feb 2024 | 7.1790 | 7.1930 | 7.1917 | 7.1790 | 7.1790 | - |
| 09 Feb 2024 | 7.1070 | 7.1790 | 7.0880 | 7.1070 | 7.1070 | - |
| 08 Feb 2024 | 7.1011 | 7.1790 | 7.0831 | 7.1011 | 7.1011 | - |
| 07 Feb 2024 | 7.1001 | 7.1091 | 7.0763 | 7.1001 | 7.1001 | - |
| 06 Feb 2024 | 7.1085 | 7.1080 | 7.0771 | 7.1085 | 7.1085 | - |
| 05 Feb 2024 | 7.1126 | 7.1971 | 7.0928 | 7.1126 | 7.1126 | - |
| 02 Feb 2024 | 7.0885 | 7.1920 | 7.0736 | 7.0885 | 7.0885 | - |
| 01 Feb 2024 | 7.1007 | 7.1606 | 7.0716 | 7.1007 | 7.1007 | - |
| 31 Jan 2024 | 7.0941 | 7.1584 | 7.0674 | 7.0941 | 7.0941 | - |
| 30 Jan 2024 | 7.0845 | 7.1591 | 7.0669 | 7.0845 | 7.0845 | - |
| 29 Jan 2024 | 7.0866 | 7.1823 | 7.0835 | 7.0866 | 7.0866 | - |
| 26 Jan 2024 | 7.0811 | 7.1568 | 7.0676 | 7.0811 | 7.0811 | - |
| 25 Jan 2024 | 7.0820 | 7.1380 | 7.0542 | 7.0820 | 7.0820 | - |
| 24 Jan 2024 | 7.0776 | 7.0923 | 7.0599 | 7.0776 | 7.0776 | - |
| 23 Jan 2024 | 7.1927 | 7.1928 | 7.0648 | 7.1927 | 7.1927 | - |
| 22 Jan 2024 | 7.1071 | 7.1964 | 7.0985 | 7.1071 | 7.1071 | - |
| 19 Jan 2024 | 7.1150 | 7.1243 | 7.0856 | 7.1150 | 7.1150 | - |
| 18 Jan 2024 | 7.1145 | 7.1772 | 7.0905 | 7.1145 | 7.1145 | - |
| 17 Jan 2024 | 7.1165 | 7.1773 | 7.0956 | 7.1165 | 7.1165 | - |
| 16 Jan 2024 | 7.0970 | 7.1226 | 7.0969 | 7.0970 | 7.0970 | - |
| 15 Jan 2024 | 7.1006 | 7.1020 | 7.0953 | 7.1006 | 7.1006 | - |
| 12 Jan 2024 | 7.1031 | 7.1121 | 7.0764 | 7.1031 | 7.1031 | - |
| 11 Jan 2024 | 7.1704 | 7.1708 | 7.0621 | 7.1704 | 7.1704 | - |
| 10 Jan 2024 | 7.1016 | 7.1705 | 7.0852 | 7.1016 | 7.1016 | - |
| 09 Jan 2024 | 7.0900 | 7.1062 | 7.0655 | 7.0900 | 7.0900 | - |
| 08 Jan 2024 | 7.0925 | 7.1585 | 7.0780 | 7.0925 | 7.0925 | - |
| 05 Jan 2024 | 7.1100 | 7.1529 | 7.0728 | 7.1100 | 7.1100 | - |
| 04 Jan 2024 | 7.0989 | 7.1583 | 7.0701 | 7.0989 | 7.0989 | - |
| 03 Jan 2024 | 7.0896 | 7.1525 | 7.0659 | 7.0896 | 7.0896 | - |
| 02 Jan 2024 | 7.0686 | 7.1428 | 7.0701 | 7.0686 | 7.0686 | - |
| 01 Jan 2024 | 7.0686 | 7.0686 | 7.0686 | 7.0686 | 7.0686 | - |
| 29 Dec 2023 | 7.1070 | 7.1122 | 7.0310 | 7.1070 | 7.1070 | - |
| 28 Dec 2023 | 7.1402 | 7.1405 | 7.0420 | 7.1402 | 7.1402 | - |
| 27 Dec 2023 | 7.1424 | 7.1488 | 7.0803 | 7.1424 | 7.1424 | - |
| 26 Dec 2023 | 7.1355 | 7.1459 | 7.0833 | 7.1355 | 7.1355 | - |
| 25 Dec 2023 | 7.0833 | 7.1377 | 7.0833 | 7.0833 | 7.0833 | - |
| 22 Dec 2023 | 7.1385 | 7.1497 | 7.0594 | 7.1385 | 7.1385 | - |
| 21 Dec 2023 | 7.1341 | 7.1483 | 7.0777 | 7.1341 | 7.1341 | - |
| 20 Dec 2023 | 7.0676 | 7.1403 | 7.0606 | 7.0676 | 7.0676 | - |
| 19 Dec 2023 | 7.1320 | 7.1463 | 7.0585 | 7.1320 | 7.1320 | - |
| 18 Dec 2023 | 7.0705 | 7.1347 | 7.0663 | 7.0705 | 7.0705 | - |
| 15 Dec 2023 | 7.0670 | 7.1193 | 7.0275 | 7.0670 | 7.0670 | - |
| 14 Dec 2023 | 7.1717 | 7.1718 | 7.0493 | 7.1717 | 7.1717 | - |
| 13 Dec 2023 | 7.1760 | 7.1848 | 7.0797 | 7.1760 | 7.1760 | - |
| 12 Dec 2023 | 7.1742 | 7.1777 | 7.0995 | 7.1742 | 7.1742 | - |
| 11 Dec 2023 | 7.1266 | 7.1872 | 7.1025 | 7.1266 | 7.1266 | - |
| 08 Dec 2023 | 7.1488 | 7.1653 | 7.0878 | 7.1488 | 7.1488 | - |
| 07 Dec 2023 | 7.1446 | 7.1448 | 7.1273 | 7.1446 | 7.1446 | - |
| 06 Dec 2023 | 7.1456 | 7.1460 | 7.1446 | 7.1456 | 7.1456 | - |
| 05 Dec 2023 | 7.1352 | 7.1440 | 7.1302 | 7.1352 | 7.1352 | - |
| 04 Dec 2023 | 7.0618 | 7.1366 | 7.1265 | 7.0618 | 7.0618 | - |
| 01 Dec 2023 | 7.0754 | 7.1457 | 7.0625 | 7.0754 | 7.0754 | - |
| 30 Nov 2023 | 7.0789 | 7.0914 | 7.0662 | 7.0789 | 7.0789 | - |
| 29 Nov 2023 | 7.0638 | 7.0841 | 7.0477 | 7.0638 | 7.0638 | - |
| *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.