Advertisement
Advertisement
USD/CNY (USDCNY=X)
CCY - CCY Delayed Price. Currency in CNY
Add to watchlist
At close: 03:26PM GMT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 21, 2022 | 6.3395 | 6.3433 | 6.3283 | 6.3395 | 6.3395 | - |
| Jan 20, 2022 | 6.3435 | 6.3453 | 6.3340 | 6.3435 | 6.3435 | - |
| Jan 19, 2022 | 6.3522 | 6.3544 | 6.3345 | 6.3522 | 6.3522 | - |
| Jan 18, 2022 | 6.3467 | 6.3531 | 6.3354 | 6.3467 | 6.3467 | - |
| Jan 17, 2022 | 6.3518 | 6.3565 | 6.3373 | 6.3515 | 6.3515 | - |
| Jan 14, 2022 | 6.3581 | 6.3605 | 6.3339 | 6.3581 | 6.3581 | - |
| Jan 13, 2022 | 6.3576 | 6.3628 | 6.3474 | 6.3576 | 6.3576 | - |
| Jan 12, 2022 | 6.3729 | 6.3730 | 6.3552 | 6.3729 | 6.3729 | - |
| Jan 11, 2022 | 6.3739 | 6.3752 | 6.3608 | 6.3739 | 6.3739 | - |
| Jan 10, 2022 | 6.3768 | 6.3768 | 6.3624 | 6.3762 | 6.3762 | - |
| Jan 07, 2022 | 6.3819 | 6.3821 | 6.3674 | 6.3819 | 6.3819 | - |
| Jan 06, 2022 | 6.3540 | 6.3826 | 6.3540 | 6.3540 | 6.3540 | - |
| Jan 05, 2022 | 6.3540 | 6.3634 | 6.3521 | 6.3543 | 6.3543 | - |
| Jan 04, 2022 | 6.3551 | 6.3551 | 6.3531 | 6.3551 | 6.3551 | - |
| Jan 03, 2022 | 6.3549 | 6.3549 | 6.3548 | 6.3549 | 6.3549 | - |
| Dec 31, 2021 | 6.3721 | 6.3775 | 6.3397 | 6.3721 | 6.3721 | - |
| Dec 30, 2021 | 6.3673 | 6.3775 | 6.3587 | 6.3673 | 6.3673 | - |
| Dec 29, 2021 | 6.3672 | 6.3714 | 6.3584 | 6.3672 | 6.3672 | - |
| Dec 28, 2021 | 6.3698 | 6.3715 | 6.3608 | 6.3698 | 6.3698 | - |
| Dec 27, 2021 | 6.3666 | 6.3722 | 6.3613 | 6.3666 | 6.3666 | - |
| Dec 24, 2021 | 6.3688 | 6.3703 | 6.3597 | 6.3688 | 6.3688 | - |
| Dec 23, 2021 | 6.3691 | 6.3706 | 6.3601 | 6.3691 | 6.3691 | - |
| Dec 22, 2021 | 6.3706 | 6.3726 | 6.3599 | 6.3706 | 6.3706 | - |
| Dec 21, 2021 | 6.3746 | 6.3751 | 6.3616 | 6.3746 | 6.3746 | - |
| Dec 20, 2021 | 6.3744 | 6.3791 | 6.3664 | 6.3740 | 6.3740 | - |
| Dec 17, 2021 | 6.3672 | 6.3816 | 6.3586 | 6.3672 | 6.3672 | - |
| Dec 16, 2021 | 6.3665 | 6.3683 | 6.3563 | 6.3665 | 6.3665 | - |
| Dec 15, 2021 | 6.3665 | 6.3671 | 6.3542 | 6.3665 | 6.3665 | - |
| Dec 14, 2021 | 6.3655 | 6.3681 | 6.3529 | 6.3655 | 6.3655 | - |
| Dec 13, 2021 | 6.3600 | 6.3660 | 6.3537 | 6.3600 | 6.3600 | - |
| Dec 10, 2021 | 6.3765 | 6.3825 | 6.3573 | 6.3765 | 6.3765 | - |
| Dec 09, 2021 | 6.3437 | 6.3774 | 6.3337 | 6.3437 | 6.3437 | - |
| Dec 08, 2021 | 6.3663 | 6.3664 | 6.3382 | 6.3663 | 6.3663 | - |
| Dec 07, 2021 | 6.3748 | 6.3753 | 6.3557 | 6.3748 | 6.3748 | - |
| Dec 06, 2021 | 6.3754 | 6.3778 | 6.3618 | 6.3753 | 6.3753 | - |
| Dec 03, 2021 | 6.3756 | 6.3765 | 6.3608 | 6.3756 | 6.3756 | - |
| Dec 02, 2021 | 6.3673 | 6.3770 | 6.3593 | 6.3673 | 6.3673 | - |
| Dec 01, 2021 | 6.3632 | 6.3710 | 6.3565 | 6.3632 | 6.3632 | - |
| Nov 30, 2021 | 6.3870 | 6.3878 | 6.3608 | 6.3870 | 6.3870 | - |
| Nov 29, 2021 | 6.3920 | 6.3920 | 6.3758 | 6.3920 | 6.3920 | - |
| Nov 26, 2021 | 6.3860 | 6.3927 | 6.3789 | 6.3860 | 6.3860 | - |
| Nov 25, 2021 | 6.3918 | 6.3920 | 6.3767 | 6.3918 | 6.3918 | - |
| Nov 24, 2021 | 6.3908 | 6.3920 | 6.3769 | 6.3908 | 6.3908 | - |
| Nov 23, 2021 | 6.3843 | 6.3924 | 6.3789 | 6.3843 | 6.3843 | - |
| Nov 22, 2021 | 6.3862 | 6.3886 | 6.3698 | 6.3862 | 6.3862 | - |
| Nov 19, 2021 | 6.3850 | 6.3897 | 6.3743 | 6.3850 | 6.3850 | - |
| Nov 18, 2021 | 6.3769 | 6.3869 | 6.3744 | 6.3769 | 6.3769 | - |
| Nov 17, 2021 | 6.3911 | 6.3924 | 6.3658 | 6.3911 | 6.3911 | - |
| Nov 16, 2021 | 6.3821 | 6.3954 | 6.3660 | 6.3821 | 6.3821 | - |
| Nov 15, 2021 | 6.3787 | 6.3841 | 6.3777 | 6.3786 | 6.3786 | - |
| Nov 12, 2021 | 6.3895 | 6.3961 | 6.3713 | 6.3895 | 6.3895 | - |
| Nov 11, 2021 | 6.3881 | 6.4068 | 6.3878 | 6.3881 | 6.3881 | - |
| Nov 10, 2021 | 6.3917 | 6.3937 | 6.3812 | 6.3917 | 6.3917 | - |
| Nov 09, 2021 | 6.3916 | 6.3960 | 6.3796 | 6.3916 | 6.3916 | - |
| Nov 08, 2021 | 6.3979 | 6.3990 | 6.3827 | 6.3979 | 6.3979 | - |
| Nov 05, 2021 | 6.3964 | 6.4032 | 6.3908 | 6.3964 | 6.3964 | - |
| Nov 04, 2021 | 6.4062 | 6.4063 | 6.3907 | 6.4062 | 6.4062 | - |
| Nov 03, 2021 | 6.3989 | 6.4057 | 6.3856 | 6.3989 | 6.3989 | - |
| Nov 02, 2021 | 6.3962 | 6.4005 | 6.3885 | 6.3962 | 6.3962 | - |
| Nov 01, 2021 | 6.4048 | 6.4059 | 6.3868 | 6.4047 | 6.4047 | - |
| Oct 28, 2021 | 6.3904 | 6.4068 | 6.3817 | 6.3904 | 6.3904 | - |
| Oct 27, 2021 | 6.3916 | 6.4038 | 6.3871 | 6.3916 | 6.3916 | - |
| Oct 26, 2021 | 6.3815 | 6.3956 | 6.3747 | 6.3815 | 6.3815 | - |
| Oct 25, 2021 | 6.3847 | 6.3852 | 6.3709 | 6.3847 | 6.3847 | - |
| Oct 24, 2021 | 6.3839 | 6.3906 | 6.3731 | 6.3839 | 6.3839 | - |
| Oct 21, 2021 | 6.3918 | 6.3998 | 6.3750 | 6.3918 | 6.3918 | - |
| Oct 20, 2021 | 6.3929 | 6.4012 | 6.3864 | 6.3929 | 6.3929 | - |
| Oct 19, 2021 | 6.3818 | 6.3965 | 6.3811 | 6.3818 | 6.3818 | - |
| Oct 18, 2021 | 6.4289 | 6.4289 | 6.3717 | 6.4289 | 6.4289 | - |
| Oct 17, 2021 | 6.4348 | 6.4383 | 6.4205 | 6.4348 | 6.4348 | - |
| Oct 14, 2021 | 6.4390 | 6.4395 | 6.4202 | 6.4390 | 6.4390 | - |
| Oct 13, 2021 | 6.4266 | 6.4390 | 6.4266 | 6.4266 | 6.4266 | - |
| Oct 12, 2021 | 6.4480 | 6.4502 | 6.4261 | 6.4480 | 6.4480 | - |
| Oct 11, 2021 | 6.4496 | 6.4570 | 6.4393 | 6.4496 | 6.4496 | - |
| Oct 10, 2021 | 6.4423 | 6.4497 | 6.4252 | 6.4423 | 6.4423 | - |
| Oct 07, 2021 | 6.4452 | 6.4504 | 6.4307 | 6.4452 | 6.4452 | - |
| Oct 06, 2021 | 6.4452 | 6.4457 | 6.4452 | 6.4452 | 6.4452 | - |
| Oct 05, 2021 | 6.4452 | 6.4452 | 6.4452 | 6.4452 | 6.4452 | - |
| Oct 04, 2021 | 6.4452 | 6.4452 | 6.4452 | 6.4452 | 6.4452 | - |
| Oct 03, 2021 | 6.4457 | 6.4457 | 6.4452 | 6.4457 | 6.4457 | - |
| Sep 30, 2021 | 6.4455 | 6.4459 | 6.4453 | 6.4455 | 6.4455 | - |
| Sep 29, 2021 | 6.4696 | 6.4733 | 6.4367 | 6.4696 | 6.4696 | - |
| Sep 28, 2021 | 6.4590 | 6.4703 | 6.4541 | 6.4590 | 6.4590 | - |
| Sep 27, 2021 | 6.4560 | 6.4611 | 6.4492 | 6.4560 | 6.4560 | - |
| Sep 26, 2021 | 6.4657 | 6.4657 | 6.4494 | 6.4657 | 6.4657 | - |
| Sep 23, 2021 | 6.4579 | 6.4686 | 6.4559 | 6.4579 | 6.4579 | - |
| Sep 22, 2021 | 6.4608 | 6.4688 | 6.4435 | 6.4608 | 6.4608 | - |
| Sep 21, 2021 | 6.4660 | 6.4723 | 6.4558 | 6.4660 | 6.4660 | - |
| Sep 20, 2021 | 6.4650 | 6.4665 | 6.4650 | 6.4650 | 6.4650 | - |
| Sep 19, 2021 | 6.4652 | 6.4658 | 6.4640 | 6.4652 | 6.4652 | - |
| Sep 16, 2021 | 6.4566 | 6.4679 | 6.4406 | 6.4566 | 6.4566 | - |
| Sep 15, 2021 | 6.4314 | 6.4568 | 6.4297 | 6.4314 | 6.4314 | - |
| Sep 14, 2021 | 6.4383 | 6.4433 | 6.4275 | 6.4383 | 6.4383 | - |
| Sep 13, 2021 | 6.4508 | 6.4510 | 6.4369 | 6.4508 | 6.4508 | - |
| Sep 12, 2021 | 6.4434 | 6.4563 | 6.4433 | 6.4434 | 6.4434 | - |
| Sep 09, 2021 | 6.4543 | 6.4560 | 6.4271 | 6.4543 | 6.4543 | - |
| Sep 08, 2021 | 6.4607 | 6.4622 | 6.4450 | 6.4607 | 6.4607 | - |
| Sep 07, 2021 | 6.4655 | 6.4656 | 6.4511 | 6.4655 | 6.4655 | - |
| Sep 06, 2021 | 6.4567 | 6.4661 | 6.4456 | 6.4567 | 6.4567 | - |
| Sep 05, 2021 | 6.4519 | 6.4585 | 6.4474 | 6.4519 | 6.4519 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
