USDCNY=X - USD/CNY

CCY - CCY Delayed price. Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
29 May 20207.14527.15327.13157.14527.1452-
28 May 20207.16837.16857.14337.16827.1682-
27 May 20207.13417.17697.13407.13417.1341-
26 May 20207.13577.13707.12557.13577.1357-
25 May 20207.12947.14197.12657.12947.1294-
22 May 20207.11437.14257.10837.11437.1143-
21 May 20207.09257.11427.08647.09257.0925-
20 May 20207.09827.10817.08357.09827.0982-
19 May 20207.10867.11147.09587.10867.1086-
18 May 20207.10127.11857.10117.10127.1012-
15 May 20207.09477.10857.08847.09477.0947-
14 May 20207.09137.10187.08757.09137.0913-
13 May 20207.08217.09517.07987.08217.0821-
12 May 20207.09807.09867.07877.09807.0980-
11 May 20207.07317.09797.07167.07317.0731-
08 May 20207.08387.08497.06167.08387.0838-
07 May 20207.10367.10627.07927.10367.1036-
06 May 20207.06157.10487.06147.06157.0615-
05 May 20207.06157.06167.06127.06157.0615-
04 May 20207.06157.06157.05227.06157.0615-
01 May 20207.06137.06147.06137.06137.0613-
30 Apr 20207.07547.08217.04127.07547.0754-
29 Apr 20207.07817.07997.06397.07817.0781-
28 Apr 20207.08537.08917.07407.08537.0853-
27 Apr 20207.08097.08827.07217.08097.0809-
24 Apr 20207.06527.08617.06527.06527.0652-
23 Apr 20207.08317.08557.05677.08317.0831-
22 Apr 20207.07087.08977.07077.07087.0708-
21 Apr 20207.07247.08547.07057.07247.0724-
20 Apr 20207.07227.08157.06367.07227.0722-
17 Apr 20207.07887.08097.06227.07887.0788-
16 Apr 20207.06657.08207.06327.06657.0665-
15 Apr 20207.04817.06657.04287.04837.0483-
14 Apr 20207.05167.06177.04017.05167.0516-
13 Apr 20207.03517.05487.03517.03517.0351-
10 Apr 20207.04227.04617.02887.04227.0422-
09 Apr 20207.06497.07207.03107.06497.0649-
08 Apr 20207.04487.06917.04487.04487.0448-
07 Apr 20207.09137.09167.03587.09137.0913-
06 Apr 20207.09137.09157.09127.09137.0913-
03 Apr 20207.08327.09787.07897.08327.0832-
02 Apr 20207.09937.10617.08297.09937.0993-
01 Apr 20207.08147.10547.08027.08147.0814-
31 Mar 20207.09927.09977.07257.09927.0992-
30 Mar 20207.09537.10297.08247.09537.0953-
27 Mar 20207.07317.09677.05407.07317.0731-
26 Mar 20207.11357.12007.07017.11357.1135-
25 Mar 20207.06207.11587.04727.06207.0620-
24 Mar 20207.09137.09137.05587.09137.0913-
23 Mar 20207.09497.12067.07947.09487.0948-
20 Mar 20207.10777.10777.05187.10777.1077-
19 Mar 20207.04647.12467.04537.04647.0464-
18 Mar 20207.00627.04687.00257.00627.0062-
17 Mar 20206.99277.02226.98196.99276.9927-
16 Mar 20207.00727.02256.99187.00727.0072-
13 Mar 20207.02867.03196.96897.02867.0286-
12 Mar 20206.95967.03526.95946.95966.9596-
11 Mar 20206.95566.96336.94326.95566.9556-
10 Mar 20206.94566.95926.92756.94566.9456-
09 Mar 20206.93116.95286.92166.93116.9311-
06 Mar 20206.93606.95686.91806.93606.9360-
05 Mar 20206.96546.96566.92566.96546.9654-
04 Mar 20206.96106.96716.91336.96106.9610-
03 Mar 20206.99986.99996.96016.99986.9998-
02 Mar 20206.99107.00016.95166.99096.9909-
28 Feb 20207.00357.01126.97387.00357.0035-
27 Feb 20207.03987.04156.99987.03987.0398-
26 Feb 20207.03647.04017.00947.03647.0364-
25 Feb 20207.02847.03657.00337.02847.0284-
24 Feb 20207.02617.03647.02117.02627.0262-
21 Feb 20207.02247.04157.01917.02247.0224-
20 Feb 20206.99727.02476.99726.99726.9972-
19 Feb 20206.99627.00636.98356.99626.9962-
18 Feb 20206.97937.00596.97916.97936.9793-
17 Feb 20206.98616.98616.97036.98616.9861-
14 Feb 20206.97646.98716.97206.97646.9764-
13 Feb 20206.97106.98446.96866.97106.9710-
12 Feb 20206.96496.97536.95836.96496.9649-
11 Feb 20206.98356.98356.96166.98356.9835-
10 Feb 20207.00067.00136.97367.00067.0006-
07 Feb 20206.96987.00146.96986.96986.9698-
06 Feb 20206.97286.98126.95216.97286.9728-
05 Feb 20206.99757.00586.96916.99756.9975-
04 Feb 20207.02067.02326.98287.02067.0206-
03 Feb 20206.93577.02466.93566.93576.9357-
31 Jan 20206.93576.93586.93576.93576.9357-
30 Jan 20206.93576.93586.93576.93576.9357-
29 Jan 20206.93576.93586.93576.93576.9357-
28 Jan 20206.93576.93586.93576.93576.9357-
27 Jan 20206.93576.93576.93526.93576.9357-
24 Jan 20206.93566.93576.93566.93566.9356-
23 Jan 20206.90576.93576.90576.90576.9057-
22 Jan 20206.90486.91626.88806.90486.9048-
21 Jan 20206.86586.90806.86586.86586.8658-
20 Jan 20206.85876.86596.83986.85876.8587-
17 Jan 20206.87816.87816.85266.87816.8781-
16 Jan 20206.88986.89076.87016.88986.8898-
15 Jan 20206.90046.90046.88286.90036.9003-
14 Jan 20206.89276.90036.86466.89276.8927-
13 Jan 20206.90936.91426.88376.90936.9093-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...