U.S. markets closed

USD/CNY (CNY=X)

CCY - CCY Delayed Price. Currency in CNY
Add to watchlist
6.5301-0.0127 (-0.19%)
At close: 2:08AM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20206.54146.55116.52236.54146.5414-
Dec 03, 20206.56246.56326.54186.56246.5624-
Dec 02, 20206.57086.57136.54416.57086.5708-
Dec 01, 20206.57786.58576.55946.57786.5778-
Nov 30, 20206.57596.59356.56456.57606.5760-
Nov 27, 20206.57456.58286.56856.57456.5745-
Nov 26, 20206.57756.57826.55506.57756.5775-
Nov 25, 20206.59026.59066.56586.59026.5902-
Nov 24, 20206.58456.59166.57136.58456.5845-
Nov 23, 20206.56206.58506.55466.56196.5619-
Nov 20, 20206.58246.58256.55976.58246.5824-
Nov 19, 20206.55956.59096.55116.55956.5595-
Nov 18, 20206.55516.56386.53116.55516.5551-
Nov 17, 20206.58386.58426.54706.58386.5838-
Nov 16, 20206.60546.60546.56056.60546.6054-
Nov 13, 20206.61066.62546.59716.61066.6106-
Nov 12, 20206.63086.63246.60636.63086.6308-
Nov 11, 20206.61486.63106.58386.61486.6148-
Nov 10, 20206.62816.62866.59666.62816.6281-
Nov 09, 20206.61056.62906.57196.61046.6104-
Nov 06, 20206.60526.63656.59936.60526.6052-
Nov 05, 20206.65206.66106.60256.65206.6520-
Nov 04, 20206.67656.75326.65206.67666.6766-
Nov 03, 20206.68976.69576.67176.68976.6897-
Nov 02, 20206.69176.69956.67946.68916.6891-
Oct 30, 20206.71406.71446.67106.71406.7140-
Oct 29, 20206.72796.72836.69666.72796.7279-
Oct 28, 20206.70446.72906.70406.70446.7044-
Oct 27, 20206.71136.72276.69636.71136.7113-
Oct 26, 20206.68586.71326.67826.68576.6857-
Oct 22, 20206.68356.69166.66026.68356.6835-
Oct 21, 20206.65006.68766.64706.65006.6500-
Oct 20, 20206.67526.67576.63766.67526.6752-
Oct 19, 20206.68076.69226.66626.68076.6807-
Oct 18, 20206.69666.70246.67446.69666.6966-
Oct 15, 20206.72396.72466.69146.72396.7239-
Oct 14, 20206.71366.73406.71056.71366.7136-
Oct 13, 20206.74556.74646.70596.74556.7455-
Oct 12, 20206.74506.75956.72616.74446.7444-
Oct 11, 20206.69376.75336.69366.69376.6937-
Oct 08, 20206.78926.78976.69236.78926.7892-
Oct 07, 20206.78976.78986.78926.78976.7897-
Oct 06, 20206.78986.79006.78936.78986.7898-
Oct 05, 20206.78986.79006.78956.78986.7898-
Oct 04, 20206.78986.78986.78976.78986.7898-
Oct 01, 20206.78946.78986.78936.78946.7894-
Sep 30, 20206.78976.79006.78936.78976.7897-
Sep 29, 20206.81546.81626.78906.81546.8154-
Sep 28, 20206.81086.82646.80766.81086.8108-
Sep 27, 20206.82286.82676.80146.82286.8228-
Sep 24, 20206.82776.83216.80916.82776.8277-
Sep 23, 20206.80896.83256.80876.80896.8089-
Sep 22, 20206.77846.81206.77716.77846.7784-
Sep 21, 20206.80376.80426.76346.80376.8037-
Sep 20, 20206.76806.80446.75616.76806.7680-
Sep 17, 20206.76416.77546.74186.76416.7641-
Sep 16, 20206.75376.77866.75126.75376.7537-
Sep 15, 20206.78036.78086.74696.78036.7803-
Sep 14, 20206.80916.80956.76606.80916.8091-
Sep 13, 20206.83346.83346.80796.83346.8334-
Sep 10, 20206.83336.83816.82676.83336.8333-
Sep 09, 20206.83186.84146.81986.83186.8318-
Sep 08, 20206.84516.85496.82696.84516.8451-
Sep 07, 20206.82956.85006.82406.82956.8295-
Sep 06, 20206.84156.84156.82126.84156.8415-
Sep 03, 20206.84586.84586.82926.84586.8458-
Sep 02, 20206.83736.84786.82406.83736.8373-
Sep 01, 20206.82756.83806.81956.82756.8275-
Aug 31, 20206.84776.84816.81006.84776.8477-
Aug 30, 20206.86446.86446.83456.86446.8644-
Aug 27, 20206.88926.88936.85656.88926.8892-
Aug 26, 20206.88496.89126.86956.88496.8849-
Aug 25, 20206.91196.91226.88506.91196.9119-
Aug 24, 20206.91896.91896.89986.91896.9189-
Aug 23, 20206.91856.91986.90256.91856.9185-
Aug 20, 20206.91486.92466.89926.91486.9148-
Aug 19, 20206.91926.92696.90996.91926.9192-
Aug 18, 20206.92086.92136.89816.92086.9208-
Aug 17, 20206.93186.93376.91056.93186.9318-
Aug 16, 20206.94946.94946.92296.94946.9494-
Aug 13, 20206.94366.95286.94006.94366.9436-
Aug 12, 20206.93626.94666.92736.93626.9362-
Aug 11, 20206.94536.95616.93106.94536.9453-
Aug 10, 20206.96086.96116.93426.96086.9608-
Aug 09, 20206.96706.97116.95716.96706.9670-
Aug 06, 20206.95246.97266.94746.95246.9524-
Aug 05, 20206.93466.95256.93276.93466.9346-
Aug 04, 20206.97276.97286.93516.97276.9727-
Aug 03, 20206.97946.98586.97156.97946.9794-
Aug 02, 20206.97426.98446.96446.97426.9742-
Jul 30, 20207.00737.00796.96577.00737.0073-
Jul 29, 20207.00037.00806.99187.00037.0003-
Jul 28, 20206.99977.00426.98806.99976.9997-
Jul 27, 20206.99327.00856.98126.99326.9932-
Jul 26, 20207.01617.01636.98797.01617.0161-
Jul 23, 20207.00317.02246.99777.00317.0031-
Jul 22, 20206.99877.01256.98476.99876.9987-
Jul 21, 20206.97977.01206.96226.97976.9797-
Jul 20, 20206.98236.99446.97466.98236.9823-
Jul 19, 20206.99127.00006.97756.99126.9912-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...