Standard-Size USD/Offshore RMB (CNH=F)
CME - CME Delayed price. Currency in USD
Add to watchlist
As of 04:43PM EDT. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.187 | 7.191 | 7.148 | 7.173 | 7.173 | 1,418 |
| 02 May 2024 | 7.236 | 7.241 | 7.193 | 7.200 | 7.200 | 644 |
| 01 May 2024 | 7.251 | 7.251 | 7.229 | 7.234 | 7.234 | 317 |
| 30 Apr 2024 | 7.238 | 7.254 | 7.238 | 7.253 | 7.253 | 457 |
| 29 Apr 2024 | 7.259 | 7.265 | 7.232 | 7.235 | 7.235 | 741 |
| 26 Apr 2024 | 7.251 | 7.262 | 7.244 | 7.260 | 7.260 | 779 |
| 25 Apr 2024 | 7.266 | 7.267 | 7.247 | 7.250 | 7.250 | 1,050 |
| 24 Apr 2024 | 7.253 | 7.267 | 7.248 | 7.267 | 7.267 | 1,798 |
| 23 Apr 2024 | 7.249 | 7.261 | 7.247 | 7.254 | 7.254 | 1,108 |
| 22 Apr 2024 | 7.250 | 7.254 | 7.246 | 7.248 | 7.248 | 946 |
| 19 Apr 2024 | 7.248 | 7.262 | 7.245 | 7.251 | 7.251 | 1,451 |
| 18 Apr 2024 | 7.241 | 7.251 | 7.239 | 7.248 | 7.248 | 982 |
| 17 Apr 2024 | 7.263 | 7.265 | 7.240 | 7.242 | 7.242 | 1,195 |
| 16 Apr 2024 | 7.259 | 7.279 | 7.259 | 7.262 | 7.262 | 976 |
| 15 Apr 2024 | 7.266 | 7.266 | 7.253 | 7.254 | 7.254 | 364 |
| 12 Apr 2024 | 7.256 | 7.269 | 7.254 | 7.266 | 7.266 | 1,174 |
| 11 Apr 2024 | 7.262 | 7.262 | 7.250 | 7.254 | 7.254 | 1,459 |
| 10 Apr 2024 | 7.238 | 7.264 | 7.235 | 7.263 | 7.263 | 940 |
| 09 Apr 2024 | 7.247 | 7.247 | 7.236 | 7.239 | 7.239 | 671 |
| 08 Apr 2024 | 7.252 | 7.253 | 7.215 | 7.241 | 7.241 | 1,404 |
| 05 Apr 2024 | 7.244 | 7.253 | 7.240 | 7.247 | 7.247 | 340 |
| 04 Apr 2024 | 7.247 | 7.251 | 7.242 | 7.248 | 7.248 | 241 |
| 03 Apr 2024 | 7.254 | 7.260 | 7.245 | 7.247 | 7.247 | 725 |
| 02 Apr 2024 | 7.260 | 7.266 | 7.252 | 7.256 | 7.256 | 1,092 |
| 01 Apr 2024 | 7.253 | 7.260 | 7.248 | 7.260 | 7.260 | 275 |
| 28 Mar 2024 | 7.255 | 7.262 | 7.242 | 7.260 | 7.260 | 405 |
| 27 Mar 2024 | 7.243 | 7.258 | 7.243 | 7.253 | 7.253 | 712 |
| 26 Mar 2024 | 7.245 | 7.246 | 7.231 | 7.240 | 7.240 | 314 |
| 25 Mar 2024 | 7.270 | 7.274 | 7.226 | 7.246 | 7.246 | 2,049 |
| 22 Mar 2024 | 7.207 | 7.271 | 7.207 | 7.269 | 7.269 | 1,323 |
| 21 Mar 2024 | 7.195 | 7.210 | 7.190 | 7.209 | 7.209 | 2,378 |
| 20 Mar 2024 | 7.200 | 7.205 | 7.194 | 7.195 | 7.195 | 1,962 |
| 19 Mar 2024 | 7.193 | 7.200 | 7.190 | 7.200 | 7.200 | 2,220 |
| 18 Mar 2024 | 7.192 | 7.193 | 7.188 | 7.193 | 7.193 | 933 |
| 15 Mar 2024 | 7.203 | 7.206 | 7.200 | 7.206 | 7.206 | 404 |
| 14 Mar 2024 | 7.191 | 7.201 | 7.191 | 7.200 | 7.200 | 2,803 |
| 13 Mar 2024 | 7.185 | 7.200 | 7.183 | 7.190 | 7.190 | 3,050 |
| 12 Mar 2024 | 7.176 | 7.188 | 7.169 | 7.186 | 7.186 | 1,207 |
| 11 Mar 2024 | 7.198 | 7.199 | 7.175 | 7.178 | 7.178 | 2,255 |
| 08 Mar 2024 | 7.192 | 7.199 | 7.181 | 7.198 | 7.198 | 1,205 |
| 07 Mar 2024 | 7.203 | 7.208 | 7.195 | 7.197 | 7.197 | 1,921 |
| 06 Mar 2024 | 7.208 | 7.212 | 7.201 | 7.205 | 7.205 | 1,133 |
| 05 Mar 2024 | 7.206 | 7.208 | 7.201 | 7.207 | 7.207 | 633 |
| 04 Mar 2024 | 7.205 | 7.208 | 7.202 | 7.204 | 7.204 | 605 |
| 01 Mar 2024 | 7.201 | 7.210 | 7.201 | 7.203 | 7.203 | 722 |
| 29 Feb 2024 | 7.210 | 7.210 | 7.199 | 7.201 | 7.201 | 509 |
| 28 Feb 2024 | 7.205 | 7.214 | 7.205 | 7.208 | 7.208 | 3,180 |
| 27 Feb 2024 | 7.201 | 7.206 | 7.199 | 7.205 | 7.205 | 621 |
| 26 Feb 2024 | 7.195 | 7.202 | 7.194 | 7.202 | 7.202 | 517 |
| 23 Feb 2024 | 7.189 | 7.204 | 7.188 | 7.196 | 7.196 | 951 |
| 22 Feb 2024 | 7.189 | 7.193 | 7.180 | 7.191 | 7.191 | 3,270 |
| 21 Feb 2024 | 7.194 | 7.196 | 7.170 | 7.188 | 7.188 | 2,405 |
| 20 Feb 2024 | 7.203 | 7.208 | 7.187 | 7.194 | 7.194 | 4,947 |
| 16 Feb 2024 | 7.220 | 7.222 | 7.212 | 7.212 | 7.212 | 572 |
| 15 Feb 2024 | 7.225 | 7.227 | 7.186 | 7.216 | 7.216 | 1,745 |
| 14 Feb 2024 | 7.228 | 7.231 | 7.222 | 7.222 | 7.222 | 379 |
| 13 Feb 2024 | 7.217 | 7.233 | 7.215 | 7.232 | 7.232 | 157 |
| 12 Feb 2024 | 7.223 | 7.223 | 7.214 | 7.216 | 7.216 | 90 |
| 09 Feb 2024 | 7.215 | 7.220 | 7.208 | 7.220 | 7.220 | 2,138 |
| 08 Feb 2024 | 7.205 | 7.219 | 7.205 | 7.215 | 7.215 | 660 |
| 07 Feb 2024 | 7.192 | 7.210 | 7.186 | 7.208 | 7.208 | 2,088 |
| 06 Feb 2024 | 7.211 | 7.212 | 7.190 | 7.196 | 7.196 | 1,527 |
| 05 Feb 2024 | 7.212 | 7.220 | 7.203 | 7.213 | 7.213 | 2,248 |
| 02 Feb 2024 | 7.178 | 7.210 | 7.178 | 7.209 | 7.209 | 1,336 |
| 01 Feb 2024 | 7.177 | 7.188 | 7.175 | 7.180 | 7.180 | 2,930 |
| 31 Jan 2024 | 7.179 | 7.183 | 7.165 | 7.175 | 7.175 | 516 |
| 30 Jan 2024 | 7.177 | 7.183 | 7.173 | 7.180 | 7.180 | 598 |
| 29 Jan 2024 | 7.178 | 7.186 | 7.175 | 7.177 | 7.177 | 1,962 |
| 26 Jan 2024 | 7.171 | 7.180 | 7.168 | 7.176 | 7.176 | 532 |
| 25 Jan 2024 | 7.153 | 7.177 | 7.148 | 7.172 | 7.172 | 828 |
| 24 Jan 2024 | 7.159 | 7.172 | 7.130 | 7.152 | 7.152 | 1,521 |
| 23 Jan 2024 | 7.189 | 7.191 | 7.156 | 7.156 | 7.156 | 1,619 |
| 22 Jan 2024 | 7.193 | 7.200 | 7.186 | 7.186 | 7.186 | 1,074 |
| 19 Jan 2024 | 7.202 | 7.204 | 7.186 | 7.192 | 7.192 | 1,624 |
| 18 Jan 2024 | 7.211 | 7.212 | 7.196 | 7.202 | 7.202 | 2,193 |
| 17 Jan 2024 | 7.207 | 7.219 | 7.196 | 7.210 | 7.210 | 960 |
| 16 Jan 2024 | 7.175 | 7.209 | 7.161 | 7.205 | 7.205 | 2,172 |
| 12 Jan 2024 | 7.167 | 7.193 | 7.166 | 7.191 | 7.191 | 1,307 |
| 11 Jan 2024 | 7.182 | 7.183 | 7.162 | 7.172 | 7.172 | 5,599 |
| 10 Jan 2024 | 7.182 | 7.188 | 7.175 | 7.180 | 7.180 | 1,760 |
| 09 Jan 2024 | 7.160 | 7.185 | 7.159 | 7.184 | 7.184 | 1,935 |
| 08 Jan 2024 | 7.161 | 7.172 | 7.153 | 7.157 | 7.157 | 1,177 |
| 05 Jan 2024 | 7.173 | 7.176 | 7.139 | 7.160 | 7.160 | 3,303 |
| 04 Jan 2024 | 7.156 | 7.174 | 7.149 | 7.174 | 7.174 | 2,278 |
| 03 Jan 2024 | 7.141 | 7.166 | 7.137 | 7.159 | 7.159 | 2,749 |
| 02 Jan 2024 | 7.119 | 7.148 | 7.106 | 7.146 | 7.146 | 4,742 |
| 29 Dec 2023 | 7.107 | 7.124 | 7.083 | 7.122 | 7.122 | 1,176 |
| 28 Dec 2023 | 7.128 | 7.129 | 7.095 | 7.109 | 7.109 | 2,593 |
| 27 Dec 2023 | 7.130 | 7.143 | 7.128 | 7.135 | 7.135 | 522 |
| 26 Dec 2023 | 7.135 | 7.138 | 7.125 | 7.131 | 7.131 | 617 |
| 22 Dec 2023 | 7.132 | 7.149 | 7.116 | 7.142 | 7.142 | 1,047 |
| 21 Dec 2023 | 7.134 | 7.147 | 7.122 | 7.132 | 7.132 | 1,678 |
| 20 Dec 2023 | 7.114 | 7.137 | 7.114 | 7.137 | 7.137 | 1,034 |
| 19 Dec 2023 | 7.128 | 7.140 | 7.107 | 7.113 | 7.113 | 1,925 |
| 18 Dec 2023 | 7.117 | 7.134 | 7.117 | 7.134 | 7.134 | 932 |
| 15 Dec 2023 | 7.124 | 7.136 | 7.097 | 7.135 | 7.135 | 946 |
| 14 Dec 2023 | 7.139 | 7.147 | 7.110 | 7.122 | 7.122 | 4,654 |
| 13 Dec 2023 | 7.189 | 7.198 | 7.134 | 7.146 | 7.146 | 5,092 |
| 12 Dec 2023 | 7.188 | 7.195 | 7.175 | 7.193 | 7.193 | 1,295 |
| 11 Dec 2023 | 7.186 | 7.196 | 7.181 | 7.190 | 7.190 | 1,955 |
| *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.