Dark

CNYJPY
Chinese yuan / Japanese yen
forex

Market Open

Jul 8, 2025 4:21:00 PM EDT

20.4271JPY+0.301%(+0.0614)2,047

20.4271Bid 20.4286Ask 0.0014Spread

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-08	20.33580009476824	20.48317863812471	20.32653231875575	20.42714968707749	+0.476%	1,311	0.000%
2025-07-07	20.15880769000000	20.37983945000000	20.12845560000000	20.33043454000000	+0.828%	1,565	+0.476%
2025-07-06	20.15797039000000	20.18322890000000	20.15797039000000	20.16355238000000	+0.003%	125	+1.307%
2025-07-04	20.19509064000000	20.20444048000000	20.12126879000000	20.16285463000000	-0.146%	1,339	+1.311%
2025-07-03	20.02756109000000	20.26465622000000	20.02037427000000	20.19236942000000	+0.806%	1,548	+1.163%
2025-07-02	20.00000000000000	20.12636059000000	20.00000000000000	20.03091028000000	+0.097%	1,564	+1.978%
2025-07-01	20.06950842000000	20.08883957000000	19.91772046000000	20.01144292000000	-0.300%	1,555	+2.077%
2025-06-30	20.14331721000000	20.17810091000000	20.04684298000000	20.07167183000000	-0.373%	1,543	+1.771%
2025-06-29	20.12435695000000	20.16862078000000	20.12435695000000	20.14687226000000	-0.100%	126	+1.391%
2025-06-27	20.18330962000000	20.21916241000000	20.11864903000000	20.16701752000000	-0.121%	1,373	+1.290%
2025-06-26	20.18963091000000	20.19408953000000	20.02974739000000	20.19154041000000	+0.007%	1,565	+1.167%
2025-06-25	20.21395706000000	20.35004183000000	20.16501673000000	20.19004891000000	-0.099%	1,553	+1.174%
2025-06-24	20.32089136000000	20.32270195000000	20.12931755000000	20.20998327000000	-0.555%	1,556	+1.075%
2025-06-23	20.33662540000000	20.58693838000000	20.29435933000000	20.32284123000000	-0.083%	1,568	+0.513%
2025-06-22	20.40617610000000	20.41313117000000	20.33864237000000	20.33968563000000	+0.081%	139	+0.430%
2025-06-20	20.20065378000000	20.33843372000000	20.19063848000000	20.32327167000000	+0.605%	1,356	+0.511%
2025-06-19	20.16223922000000	20.27364395000000	20.13866481000000	20.20114063000000	+0.201%	1,549	+1.119%
2025-06-18	20.23429128000000	20.23867511000000	20.09707928000000	20.16070932000000	-0.358%	1,566	+1.322%
2025-06-17	20.14838800000000	20.23923179000000	20.11155212000000	20.23310834000000	+0.376%	1,548	+0.959%
2025-06-16	20.13032219000000	20.17631084000000	20.00285428000000	20.15737066000000	+0.485%	1,547	+1.338%
2025-06-15	20.06000947000000	20.06000947000000	20.06000947000000	20.06000947000000	-0.052%	1	+1.830%
2025-06-13	19.89240735000000	20.12797470000000	19.85056576000000	20.07045195000000	+0.825%	1,375	+1.777%
2025-06-12	20.04177208000000	20.06290139000000	19.90616920000000	19.90616920000000	-0.696%	1,552	+2.617%
2025-06-11	20.16668523000000	20.22935014000000	20.03503016000000	20.04559482000000	-0.616%	1,565	+1.903%
2025-06-10	20.13187211000000	20.22969699000000	20.10945246000000	20.16974879000000	+0.206%	1,548	+1.276%
2025-06-09	20.12287387000000	20.15792109000000	20.02607680000000	20.12825155000000	+0.021%	1,554	+1.485%
2025-06-08	20.14867252000000	20.14867252000000	20.11195639000000	20.12405602000000	-0.105%	134	+1.506%
2025-06-06	20.01010171000000	20.21429567000000	20.00209001000000	20.14519561000000	+0.725%	1,364	+1.400%
2025-06-05	19.90290248000000	20.04228786000000	19.87192873000000	20.00020900000000	+0.045%	1,425	+2.135%
2025-06-01	19.99125595000000	19.99125595000000	19.99125595000000	19.99125595000000	-0.021%	1	+2.180%
2025-05-30	19.95239351000000	20.04170773000000	19.90999181000000	19.99541978000000	+0.192%	1,381	+2.159%
2025-05-29	20.24504157000000	20.30208608000000	19.95142195000000	19.95718192000000	-1.299%	1,558	+2.355%
2025-05-28	19.99791808000000	20.26294605000000	19.96717512000000	20.21985038000000	+1.040%	1,569	+1.025%
2025-05-27	19.79014282000000	20.04850865000000	19.72699135000000	20.01165873000000	+1.067%	1,542	+2.076%
2025-05-26	19.81838749000000	19.85176755000000	19.74205055000000	19.80041361000000	-0.140%	1,528	+3.165%
2025-05-25	19.77126678000000	19.85579259000000	19.77126678000000	19.82817249000000	+0.208%	135	+3.021%
2025-05-23	19.96412164000000	19.98306708000000	19.77119738000000	19.78695055000000	-0.904%	1,372	+3.235%
2025-05-22	19.94793908000000	20.03436021000000	19.82729658000000	19.96752210000000	+0.045%	1,558	+2.302%
2025-05-21	19.98317268000000	20.03984396000000	19.87092128000000	19.95849009000000	-0.155%	1,555	+2.348%
2025-05-20	20.10873786000000	20.17947295000000	19.96814581000000	19.98947427000000	-0.592%	1,560	+2.190%
2025-05-19	20.14417476000000	20.15839112000000	20.06615811000000	20.10852982000000	-0.243%	1,543	+1.585%
2025-05-18	20.13730929000000	20.17239945000000	20.13092926000000	20.15742025000000	-0.216%	51	+1.338%
2025-05-16	20.19819632000000	20.26916407000000	20.11141172000000	20.20110957000000	-0.018%	1,373	+1.119%
2025-05-15	20.34702373000000	20.36069099000000	20.17814776000000	20.20478668000000	-0.706%	1,561	+1.101%
2025-05-14	20.46829471000000	20.48737339000000	20.20660469000000	20.34848064000000	-0.606%	1,561	+0.387%
2025-05-13	20.57656007000000	20.57982179000000	20.44193146000000	20.47245733000000	-0.541%	1,567	-0.221%
2025-05-12	20.14837738000000	20.63076005000000	20.13172983000000	20.58391628000000	+2.171%	1,564	-0.762%
2025-05-11	20.20502052000000	20.20502052000000	20.12979567000000	20.14658138000000	+0.309%	143	+1.393%
2025-05-09	20.20247734000000	20.22794270000000	20.01395355000000	20.08455024000000	-0.591%	1,371	+1.706%
2025-05-08	19.91184001000000	20.23057228000000	19.85751851000000	20.20386132000000	+1.486%	1,549	+1.105%
2025-05-07	19.82418465000000	19.92775586000000	19.78075037000000	19.90796485000000	+0.462%	1,551	+2.608%
2025-05-06	19.76060502000000	19.85154756000000	19.57538673000000	19.81642606000000	+0.316%	1,571	+3.082%
2025-05-05	19.88972307000000	19.90842340000000	19.73785166000000	19.75400481000000	-0.669%	1,548	+3.408%
2025-05-04	19.89659819000000	19.93599263000000	19.87397904000000	19.88697302000000	-0.235%	135	+2.716%
2025-05-02	19.98563001000000	20.06366799000000	19.76691740000000	19.93386134000000	-0.324%	1,378	+2.475%
2025-05-01	19.66543364000000	20.03987844000000	19.65085739000000	19.99862488000000	+1.675%	1,568	+2.143%
2025-04-30	19.56877579000000	19.69004827000000	19.55859697000000	19.66914646000000	+0.483%	1,561	+3.854%
2025-04-29	19.48588268000000	19.59415406000000	19.47066886000000	19.57455296000000	+0.445%	1,550	+4.356%
2025-04-28	19.73199341000000	19.73878447000000	19.46504934000000	19.48780154000000	-1.260%	1,561	+4.820%
2025-04-27	19.70338867000000	19.73700096000000	19.69268761000000	19.73645219000000	+0.131%	183	+3.500%
2025-04-25	19.60448683000000	19.76193743000000	19.59755763000000	19.71065990000000	+0.544%	1,369	+3.635%
2025-04-24	19.64626784000000	19.66726125000000	19.52490395000000	19.60400659000000	-0.249%	1,559	+4.199%
2025-04-23	19.51311399000000	19.69635016000000	19.35435127000000	19.65299122000000	+0.705%	1,577	+3.939%
2025-04-22	19.31527134000000	19.58135051000000	19.18186305000000	19.51537031000000	+1.032%	1,563	+4.672%
2025-04-21	19.39241200000000	19.39241200000000	19.24626763000000	19.31595689000000	-0.373%	1,552	+5.753%
2025-04-20	19.46993563000000	19.46993563000000	19.38255034000000	19.38830297000000	-0.585%	140	+5.358%
2025-04-17	19.20841368000000	19.54656896000000	19.20841368000000	19.50246542000000	+1.460%	1,269	+4.741%
2025-04-16	19.38667998000000	19.38667998000000	19.17808201000000	19.22188690000000	-0.868%	1,572	+6.270%
2025-04-15	19.39169012000000	19.40211664000000	19.31091850000000	19.39020062000000	-1.126%	1,018	+5.348%
2025-04-14	19.70031265000000	19.75283164000000	19.51053122000000	19.61104407000000	-0.522%	1,161	+4.161%
2025-04-13	19.73918767000000	19.75290020000000	19.68118367000000	19.71395661000000	+0.022%	144	+3.618%
2025-04-11	19.64217362000000	19.77121270000000	19.43103213000000	19.70970573000000	+0.267%	1,392	+3.640%
2025-04-10	20.05401287000000	20.05986313000000	19.59680821000000	19.65727956000000	-1.989%	1,562	+3.916%
2025-04-09	19.86845691000000	20.18951470000000	19.62492166000000	20.05618971000000	+0.920%	1,565	+1.850%
2025-04-08	20.20426592000000	20.24065890000000	19.84005014000000	19.87342979000000	-1.756%	1,582	+2.786%
2025-04-07	19.96834574000000	20.33295339000000	19.92790244000000	20.22861912000000	+1.376%	1,566	+0.981%
2025-04-06	19.98818973000000	20.00192260000000	19.89707215000000	19.95399489000000	-1.189%	152	+2.371%
2025-04-04	20.08253454000000	20.24046252000000	19.86541789000000	20.19418276000000	+0.556%	1,392	+1.154%
2025-04-03	20.35336443000000	20.40756944000000	19.98887638000000	20.08253454000000	-1.316%	1,571	+1.716%
2025-04-02	20.59471578000000	20.69778640000000	20.32729374000000	20.35026896000000	-1.216%	1,562	+0.378%
2025-04-01	20.65039194000000	20.66285974000000	20.52454296000000	20.60069869000000	-0.263%	1,555	-0.842%
2025-03-31	20.57545637000000	20.70005648000000	20.47275531000000	20.65507598000000	+0.292%	1,545	-1.103%
2025-03-30	20.62281450000000	20.62969795000000	20.55645805000000	20.59486770000000	-0.161%	149	-0.814%
2025-03-28	19.40340544000000	20.73031930000000	19.34032511000000	20.62804593000000	+6.321%	1,371	-0.974%
2025-03-27	20.72830984000000	20.81710963000000	19.39054502000000	19.40173358000000	-6.409%	1,546	+5.285%
2025-03-26	20.65955717000000	20.76929966000000	20.64612353000000	20.73030766000000	+0.352%	1,557	-1.462%
2025-03-25	20.79845602000000	20.80838158000000	20.61655638000000	20.65755935000000	-0.611%	1,545	-1.115%
2025-03-24	20.64496552000000	20.79556107000000	20.61600000000000	20.78453267000000	+0.673%	1,553	-1.719%
2025-03-23	20.59655172000000	20.64655172000000	20.59655172000000	20.64551724000000	+0.250%	138	-1.058%
2025-03-21	20.50250390000000	20.64611586000000	20.50029660000000	20.59393103000000	+0.440%	1,360	-0.810%
2025-03-20	20.52838277000000	20.59800871000000	20.49291295000000	20.50367652000000	-0.145%	1,558	-0.373%
2025-03-19	20.67394823000000	20.77134319000000	20.53170158000000	20.53349927000000	-0.699%	1,548	-0.518%
2025-03-18	20.65146467000000	20.72666823000000	20.62843269000000	20.67802941000000	+0.130%	1,552	-1.213%
2025-03-17	20.62526784000000	20.65222500000000	20.62499136000000	20.65125731000000	+0.603%	104	-1.085%
2025-03-16	20.54955378000000	20.56336861000000	20.51308264000000	20.52745006000000	-0.040%	159	-0.489%
2025-03-14	20.44083110000000	20.58291659000000	20.42570387000000	20.53573896000000	+0.487%	1,348	-0.529%
2025-03-13	20.48496947000000	20.49685022000000	20.36547122000000	20.43613406000000	-0.240%	1,526	-0.044%
2025-03-12	20.38543632000000	20.54228232000000	20.35947892000000	20.48531484000000	+0.481%	1,537	-0.284%
2025-03-11	20.25358377000000	20.39149534000000	20.18259684000000	20.38722648000000	+0.659%	1,534	+0.196%
2025-03-10	20.40652429000000	20.42815675000000	20.21254768000000	20.25379033000000	-0.726%	1,550	+0.856%
2025-03-09	20.45061856000000	20.45061856000000	20.37390283000000	20.40196282000000	-0.305%	139	+0.123%
2025-03-07	20.42983617000000	20.48558988000000	20.27180209000000	20.46444122000000	+0.200%	1,420	-0.182%
2025-03-06	20.53684704000000	20.59117988000000	20.31606818000000	20.42349275000000	-0.534%	1,537	+0.018%
2025-03-05	20.61890147000000	20.66741443000000	20.42574421000000	20.53319267000000	-0.363%	1,543	-0.516%
2025-03-04	20.50968309000000	20.64009579000000	20.32857986000000	20.60809788000000	+0.538%	1,543	-0.878%
2025-03-03	20.71800187000000	20.76934164000000	20.46789205000000	20.49781084000000	-0.954%	1,546	-0.345%
2025-03-02	20.69377334000000	20.72891500000000	20.68629201000000	20.69514606000000	+0.092%	96	-1.295%
2025-02-28	20.60004117000000	20.71874571000000	20.46281048000000	20.67606523000000	+0.424%	1,415	-1.204%
2025-02-27	20.50581916000000	20.68122030000000	20.49459404000000	20.58871964000000	+0.433%	1,507	-0.785%
2025-02-26	20.56307425000000	20.67840686000000	19.16684890000000	20.50003443000000	-0.329%	1,516	-0.356%
2025-02-25	20.68406313000000	20.73393483000000	20.49933780000000	20.56776481000000	-0.523%	1,501	-0.684%
2025-02-24	20.59493933000000	20.68116602000000	20.52833701000000	20.67585465000000	+0.365%	1,503	-1.203%
2025-02-23	20.58052951000000	20.60073083000000	20.56060397000000	20.60073083000000	+0.065%	96	-0.843%
2025-02-21	20.59987597000000	20.76931027000000	20.53792057000000	20.58742416000000	-0.010%	1,390	-0.779%
2025-02-20	20.75931468000000	20.76048159000000	20.52092200000000	20.58947151000000	-0.826%	1,504	-0.788%
2025-02-19	20.86545065000000	20.91901766000000	20.74709646000000	20.76096208000000	-0.518%	1,505	-1.608%
2025-02-18	20.87842867000000	20.97829083000000	20.84889982000000	20.86902178000000	-0.008%	1,456	-2.117%
2025-02-17	20.95382495000000	20.96712612000000	20.84955203000000	20.87077877000000	-0.380%	1,471	-2.126%
2025-02-16	20.98552722000000	21.00620262000000	20.95044797000000	20.95044797000000	-0.200%	83	-2.498%
2025-02-14	20.97890492000000	21.00392833000000	20.85367861000000	20.99241902000000	+0.051%	1,393	-2.693%
2025-02-13	21.09996853000000	21.15968697000000	20.90186475000000	20.98178526000000	-0.581%	1,509	-2.643%
2025-02-12	20.90692647000000	21.17658326000000	20.90692647000000	21.10448333000000	+0.979%	1,499	-3.209%
2025-02-11	20.77751163000000	20.90035850000000	20.75862305000000	20.89994800000000	+0.611%	1,496	-2.262%
2025-02-10	20.83333333000000	20.86889721000000	20.74732780000000	20.77292636000000	-0.292%	1,502	-1.665%
2025-02-09	20.75101526000000	20.83367633000000	20.75101526000000	20.83367633000000	+0.290%	87	-1.951%
2025-02-07	20.73767456000000	20.89302862000000	20.71115959000000	20.77351553000000	+0.155%	1,399	-1.667%
2025-02-06	20.98827056000000	20.99454085000000	20.73788033000000	20.74137836000000	-1.167%	1,517	-1.515%
2025-02-05	21.45895683000000	21.48104331000000	20.91425194000000	20.98634545000000	-2.192%	1,513	-2.665%
2025-02-04	21.57498367000000	21.62205381000000	21.43980515000000	21.45666003000000	-0.552%	1,514	-4.798%
2025-02-03	21.62045410000000	21.65534486000000	21.32039437000000	21.57572600000000	-0.218%	1,525	-5.323%
2025-02-02	21.54344862000000	21.62441915000000	21.52953616000000	21.62295835000000	+0.143%	77	-5.530%
2025-01-31	21.45449609000000	21.59656617000000	21.41968696000000	21.59214224000000	+0.656%	1,406	-5.395%
2025-01-30	21.64093768000000	21.64093768000000	21.44202484000000	21.45144225000000	-0.873%	1,518	-4.775%
2025-01-29	21.46410744000000	21.69239135000000	21.36841234000000	21.64028727000000	+0.885%	1,439	-5.606%
2025-01-28	21.39494153000000	21.50968116000000	21.38501214000000	21.45045641000000	+0.405%	1,436	-4.771%
2025-01-27	21.44062884000000	21.49943584000000	21.18493924000000	21.36391218000000	-0.619%	1,458	-4.385%
2025-01-26	21.49728782000000	21.50418904000000	21.47313357000000	21.49687375000000	-0.160%	78	-4.976%
2025-01-24	21.43192327000000	21.60198126000000	21.36918136000000	21.53137983000000	+0.492%	1,328	-5.128%
2025-01-23	21.49849449000000	21.52479640000000	21.36512662000000	21.42600368000000	-0.388%	1,449	-4.662%
2025-01-22	21.38736472000000	21.60530691000000	21.37189378000000	21.50951438000000	+0.406%	1,442	-5.032%
2025-01-21	21.34211857000000	21.42277597000000	21.16064960000000	21.42263845000000	+0.924%	1,441	-4.647%
2025-01-20	21.29825280000000	21.38763960000000	21.21157027000000	21.22660725000000	-0.510%	1,432	-3.766%
2025-01-19	21.32814633000000	21.37196287000000	21.32814633000000	21.33551734000000	+0.007%	73	-4.258%
2025-01-17	21.18261534000000	21.34189119000000	21.16147772000000	21.33409770000000	+0.691%	1,315	-4.251%
2025-01-16	21.29216165000000	21.31440417000000	21.15077796000000	21.18764489000000	-0.573%	1,448	-3.589%
2025-01-15	21.54544215000000	21.54664830000000	21.27523599000000	21.30972027000000	-1.129%	1,448	-4.142%
2025-01-14	21.47941786000000	21.57533312000000	21.45574195000000	21.55302669000000	+0.427%	1,444	-5.224%
2025-01-13	21.52010581000000	21.52576462000000	21.40229101000000	21.46144194000000	-0.338%	1,449	-4.819%
2025-01-12	21.51028812000000	21.53415057000000	21.50517474000000	21.53415057000000	+0.143%	63	-5.141%
2025-01-10	21.60282286000000	21.66114406000000	21.44620042000000	21.50347028000000	-0.239%	1,060	-5.005%
2025-01-09	21.53772195000000	21.58550389000000	21.48966345000000	21.55492212000000	-0.101%	1,173	-5.232%
2025-01-08	21.57714091000000	21.63672968000000	21.53983580000000	21.57671481000000	-0.096%	1,433	-5.328%
2025-01-07	21.59561685000000	21.62081013000000	21.47958139000000	21.59735208000000	+0.262%	1,450	-5.418%
2025-01-06	21.52371066000000	21.59689880000000	21.35741720000000	21.54090369000000	+0.146%	1,468	-5.170%
2025-01-05	21.47754589000000	21.51531086000000	21.47754589000000	21.50950612000000	+0.117%	65	-5.032%
2025-01-03	21.53318266000000	21.56701596000000	21.42960555000000	21.48437500000000	-0.324%	1,327	-4.921%
2025-01-02	21.57535748000000	21.61918003000000	21.42966727000000	21.55425581000000	-0.250%	1,462	-5.229%
2025-01-01	21.56050912000000	21.60825604000000	21.53612188000000	21.60825604000000	+0.230%	131	-5.466%
2024-12-31	21.46323922000000	21.58460063000000	21.37475686000000	21.55872803000000	+0.241%	1,098	-5.249%
2024-12-30	21.63374339000000	21.64929248000000	21.46356999000000	21.50682867000000	-0.567%	1,456	-5.020%
2024-12-29	21.61018110000000	21.63031864000000	21.60333160000000	21.62935971000000	+0.025%	64	-5.558%
2024-12-27	21.62974532000000	21.63810228000000	21.55757244000000	21.62388011000000	+0.052%	1,330	-5.534%
2024-12-26	21.55003288000000	21.65687121000000	21.54409448000000	21.61255189000000	+0.369%	1,441	-5.485%
2024-12-25	21.55113340000000	21.56332201000000	21.26262004000000	21.53311322000000	+0.004%	670	-5.136%
2024-12-24	21.54770875000000	21.56810613000000	21.49700681000000	21.53235754000000	-0.005%	1,392	-5.133%
2024-12-23	21.46287821000000	21.54280822000000	21.42867911000000	21.53336073000000	+0.381%	1,464	-5.137%
2024-12-22	21.42543920000000	21.45394250000000	21.42543920000000	21.45161290000000	+0.076%	66	-4.776%
2024-12-20	21.61418294000000	21.61418294000000	21.37197670000000	21.43532539000000	-0.779%	1,328	-4.703%
2024-12-19	21.24788999000000	21.62211047000000	21.16233989000000	21.60358484000000	+1.753%	1,451	-5.446%
2024-12-18	21.09385509000000	21.24842198000000	21.04728246000000	21.23145747000000	+0.736%	1,449	-3.788%
2024-12-17	21.15961726000000	21.17344278000000	21.02219386000000	21.07637412000000	-0.377%	1,456	-3.080%
2024-12-16	21.14729769000000	21.20324489000000	21.06946218000000	21.15623799000000	+0.326%	1,436	-3.446%
2024-12-15	21.11418010000000	21.12792184000000	21.08463536000000	21.08752113000000	-0.126%	80	-3.132%
2024-12-13	21.02050922000000	21.12934920000000	20.97525283000000	21.11418010000000	+0.601%	1,218	-3.254%
2024-12-12	20.94490574000000	21.03042401000000	20.88073495000000	20.98794982000000	+0.116%	1,447	-2.672%
2024-12-11	20.92738432000000	21.03627086000000	20.79894355000000	20.96358254000000	+0.110%	1,459	-2.559%
2024-12-10	20.86442195000000	20.98206037000000	20.82544762000000	20.94044384000000	+0.424%	1,457	-2.451%
2024-12-09	20.61667102000000	20.85202782000000	20.57837385000000	20.85202782000000	+1.130%	1,442	-2.038%
2024-12-08	20.62217210000000	20.63647491000000	20.61075736000000	20.61907774000000	-0.051%	75	-0.931%
2024-12-06	20.67027489000000	20.73684428000000	20.55259755000000	20.62970145000000	-0.273%	1,336	-0.982%
2024-12-05	20.66462844000000	20.68989974000000	20.66393984000000	20.68611249000000	-0.202%	105	-1.252%
2024-12-04	20.55589120000000	20.79553893000000	20.55431216000000	20.72807983000000	+0.930%	1,280	-1.452%
2024-12-03	20.58923182000000	20.61559686000000	20.40247317000000	20.53707948000000	-0.132%	1,275	-0.535%
2024-12-02	20.71349953000000	20.73578365000000	20.49863876000000	20.56414134000000	-0.641%	1,207	-0.666%
2024-12-01	20.66218399000000	20.71920693000000	20.64837699000000	20.69690861000000	+0.113%	77	-1.303%
2024-11-29	20.77070160000000	20.78201017000000	20.63902924000000	20.67363451000000	-0.937%	1,335	-1.192%
2024-11-28	20.93100261000000	20.95018132000000	20.84243144000000	20.86917513000000	-0.067%	1,443	-2.118%
2024-11-27	21.07872203000000	21.08975331000000	20.76976144000000	20.88310362000000	-1.002%	1,455	-2.183%
2024-11-26	21.27113260000000	21.30069061000000	21.09444161000000	21.09444161000000	-1.035%	1,452	-3.163%
2024-11-25	21.24482616000000	21.33750000000000	21.19929636000000	21.31505525000000	-0.222%	624	-4.166%
2024-11-22	21.33136136000000	21.38264553000000	21.27705060000000	21.36250690000000	+0.262%	1,326	-4.378%
2024-11-21	21.41809274000000	21.43476460000000	21.26680205000000	21.30671531000000	-0.581%	1,523	-4.128%
2024-11-20	21.44799128000000	21.46379332000000	21.42296281000000	21.43113442000000	+0.283%	234	-4.685%
2024-11-19	21.36577719000000	21.37361878000000	21.34362785000000	21.37058011000000	+0.044%	246	-4.415%
2024-11-18	21.36861667000000	21.37650423000000	21.34001603000000	21.36110535000000	-0.089%	246	-4.372%
2024-11-17	21.33674316000000	21.39176113000000	21.33674316000000	21.38021841000000	+0.204%	82	-4.458%
2024-11-15	21.32167542000000	21.35499032000000	21.31483273000000	21.33674316000000	-1.406%	121	-4.263%
2024-11-14	21.59245226000000	21.64327299000000	21.59245226000000	21.64099125000000	+0.613%	238	-5.609%
2024-11-13	21.52661297000000	21.53371346000000	21.50219374000000	21.50921723000000	+0.597%	240	-5.031%
2024-11-12	21.39586645000000	21.39853179000000	21.36059500000000	21.38153893000000	+0.495%	240	-4.464%
2024-11-11	21.30811979000000	21.31268191000000	21.27623589000000	21.27623589000000	-0.092%	243	-3.991%
2024-11-10	21.27378067000000	21.30107796000000	21.25985349000000	21.29578563000000	+0.185%	74	-4.079%
2024-11-08	21.43215096000000	21.46115846000000	21.22545196000000	21.25651096000000	-0.867%	1,337	-3.902%
2024-11-07	21.52192084000000	21.53529486000000	21.29605639000000	21.44250959000000	-0.238%	1,460	-4.735%
2024-11-06	21.53859148000000	21.58497445000000	21.41058797000000	21.49358519000000	+0.791%	1,458	-4.962%
2024-11-05	21.46385262000000	21.47084078000000	21.29816217000000	21.32485009000000	-0.528%	1,454	-4.210%
2024-11-04	21.32178426000000	21.44715711000000	21.29962127000000	21.43800792000000	+0.289%	1,449	-4.715%
2024-11-03	21.37232056000000	21.41443351000000	21.36642475000000	21.37632129000000	-0.440%	98	-4.440%
2024-11-01	21.35522287000000	21.49039811000000	21.32379374000000	21.47088551000000	+0.637%	1,328	-4.861%
2024-10-31	21.52561545000000	21.57751268000000	21.31652858000000	21.33494362000000	-0.900%	1,526	-4.255%
2024-10-30	21.48804016000000	21.55910126000000	21.44661325000000	21.52870672000000	+0.172%	1,521	-5.117%
2024-10-29	21.46745305000000	21.55469779000000	21.39577877000000	21.49184672000000	+0.027%	1,509	-4.954%
2024-10-28	21.47077407000000	21.59726024000000	21.38299663000000	21.48607897000000	+0.040%	1,511	-4.928%
2024-10-27	21.51752994000000	21.51752994000000	21.43707614000000	21.47751365000000	+0.437%	103	-4.891%
2024-10-25	21.32030559000000	21.39504353000000	21.26259649000000	21.38414232000000	+0.313%	1,314	-4.475%
2024-10-24	21.41792825000000	21.44458955000000	21.28644458000000	21.31735644000000	-0.559%	1,387	-4.176%
2024-10-23	21.22366186000000	21.48358125000000	21.22366186000000	21.43729042000000	+1.037%	1,477	-4.712%
2024-10-22	21.15600157000000	21.22272798000000	21.14158907000000	21.21734492000000	+0.297%	1,486	-3.724%
2024-10-21	21.05725911000000	21.18963023000000	20.98955400000000	21.15445659000000	+0.438%	1,495	-3.438%
2024-10-20	21.05014924000000	21.06718477000000	21.04853016000000	21.06225714000000	+0.068%	102	-3.015%
2024-10-18	21.07098748000000	21.12115071000000	21.03008673000000	21.04803739000000	-0.113%	1,308	-2.950%
2024-10-17	20.99796363000000	21.09912401000000	20.96168701000000	21.07178947000000	+0.319%	1,480	-3.059%
2024-10-16	20.93925562000000	21.03781932000000	20.91442611000000	21.00471884000000	+0.295%	1,482	-2.750%
2024-10-15	21.11571122000000	21.11571122000000	20.92578026000000	20.94283708000000	-0.813%	1,502	-2.462%
2024-10-14	21.12229737000000	21.16073949000000	21.06828194000000	21.11458275000000	+0.064%	1,397	-3.256%
2024-10-13	21.10100181000000	21.10100181000000	21.10100181000000	21.10100181000000	-0.007%	1	-3.193%
2024-10-11	21.00175089000000	21.12682236000000	20.95699956000000	21.10241680000000	+0.491%	1,304	-3.200%
2024-10-10	21.05933101000000	21.15761769000000	20.96289079000000	20.99935048000000	-0.298%	1,450	-2.725%
2024-10-09	20.97559421000000	21.15469120000000	20.95463486000000	21.06204374000000	+0.364%	1,447	-3.014%
2024-10-08	21.10135453000000	21.10135453000000	20.84732479000000	20.98565115000000	-0.544%	1,518	-2.661%
2024-10-07	21.18299024000000	21.19267754000000	21.04116223000000	21.10053980000000	-0.466%	1,524	-3.191%
2024-10-06	21.19126991000000	21.24369604000000	21.18414679000000	21.19923071000000	+0.056%	137	-3.642%
2024-10-04	20.84438989000000	21.22560333000000	20.69959577000000	21.18742343000000	+1.686%	1,327	-3.588%
2024-10-03	20.82020541000000	20.91424960000000	20.76080941000000	20.83615955000000	+0.064%	1,514	-1.963%
2024-10-02	20.44230359000000	20.84754911000000	20.40023869000000	20.82290439000000	+1.867%	1,528	-1.901%
2024-10-01	20.48075279000000	20.56676676000000	20.34143601000000	20.44117229000000	-0.160%	1,535	-0.069%
2024-09-30	20.36856666000000	20.50364017000000	20.19722305000000	20.47389415000000	+0.528%	1,522	-0.228%
2024-09-29	20.29888631000000	20.38489511000000	20.28462646000000	20.36635626000000	+0.458%	128	+0.298%
2024-09-27	20.69889176000000	20.87831962000000	20.26182192000000	20.27350379000000	-2.042%	1,319	+0.758%
2024-09-26	20.57390217000000	20.70764404000000	20.53637940000000	20.69613031000000	+0.607%	1,504	-1.300%
2024-09-25	20.32486739000000	20.59214081000000	20.32486739000000	20.57134328000000	+1.183%	1,502	-0.701%
2024-09-24	20.35671246000000	20.55776638000000	20.31770656000000	20.33083530000000	-0.177%	1,491	+0.474%
2024-09-23	20.43265891000000	20.48870954000000	20.29453035000000	20.36685476000000	-0.268%	1,501	+0.296%
2024-09-22	20.41004410000000	20.42422266000000	20.38168697000000	20.42167052000000	+0.113%	125	+0.027%
2024-09-20	20.21382091000000	20.47754043000000	20.11338077000000	20.39855946000000	+0.916%	1,319	+0.140%
2024-09-19	20.15833686000000	20.32633291000000	20.10509257000000	20.21332579000000	+0.333%	1,497	+1.058%
2024-09-18	20.01416610000000	20.15057179000000	19.83481576000000	20.14619512000000	+0.641%	1,501	+1.395%
2024-09-17	19.85094087000000	20.08118965000000	19.78187021000000	20.01790119000000	+0.870%	1,493	+2.044%
2024-09-16	19.85256600000000	19.89216999000000	19.67636902000000	19.84516175000000	-0.016%	1,487	+2.933%
2024-09-15	19.83931214000000	19.86750300000000	19.80104306000000	19.84833749000000	-0.010%	130	+2.916%
2024-09-13	19.87624145000000	19.90729791000000	19.74125579000000	19.85030658000000	-0.150%	1,313	+2.906%
2024-09-12	20.02941755000000	20.09017304000000	19.86816413000000	19.88010114000000	-0.729%	1,501	+2.752%
2024-09-11	19.96911327000000	20.03292892000000	19.79295600000000	20.02618830000000	+0.248%	1,506	+2.002%
2024-09-10	20.11805048000000	20.17650776000000	19.96953017000000	19.97669423000000	-0.740%	1,488	+2.255%
2024-09-09	20.10225814000000	20.20238279000000	20.05946022000000	20.12556917000000	+0.124%	1,497	+1.498%
2024-09-08	20.06375266000000	20.10070664000000	20.02510614000000	20.10070664000000	+0.141%	134	+1.624%
2024-09-06	20.21280645000000	20.28819827000000	20.01988520000000	20.07235645000000	-0.711%	1,313	+1.768%
2024-09-05	20.15139375000000	20.33166502000000	20.13527795000000	20.21611944000000	+0.349%	1,497	+1.044%
2024-09-04	20.41573065000000	20.46901809000000	20.13037855000000	20.14584124000000	-1.290%	1,496	+1.396%
2024-09-03	20.61852050000000	20.67562442000000	20.37424183000000	20.40913175000000	-0.992%	1,502	+0.088%
2024-09-02	20.63750159000000	20.67683810000000	20.51839394000000	20.61367404000000	-0.107%	1,482	-0.905%
2024-09-01	20.60162670000000	20.66202901000000	20.60162670000000	20.63581004000000	+0.144%	122	-1.011%
2024-08-30	20.40866502000000	20.62205646000000	20.38418747000000	20.60620798000000	+0.915%	1,302	-0.869%
2024-08-29	20.24683216000000	20.49753521000000	20.24683216000000	20.41944347000000	+0.732%	1,505	+0.038%
2024-08-28	20.20069894000000	20.33309968000000	20.20062876000000	20.27110843000000	+0.322%	1,504	+0.770%
2024-08-27	20.29345674000000	20.36257802000000	20.16813327000000	20.20603220000000	-0.448%	1,482	+1.094%
2024-08-26	20.20481336000000	20.30773983000000	20.13373562000000	20.29690594000000	+0.458%	1,491	+0.642%
2024-08-25	20.24817170000000	20.26220856000000	20.15300178000000	20.20439237000000	-0.299%	131	+1.103%
2024-08-23	20.46486895000000	20.52066405000000	20.22030544000000	20.26501593000000	-0.952%	1,309	+0.800%
2024-08-22	20.31988561000000	20.50467512000000	20.31988561000000	20.45983124000000	+0.566%	1,494	-0.160%
2024-08-21	20.38242097000000	20.50679184000000	20.24617045000000	20.34462699000000	-0.143%	1,497	+0.406%
2024-08-20	20.44518875000000	20.56060289000000	20.28623264000000	20.37379968000000	-0.494%	1,436	+0.262%
2024-08-19	20.65050237000000	20.65050237000000	20.35556584000000	20.47491452000000	-0.813%	1,477	-0.233%
2024-08-18	20.59524142000000	20.66006140000000	20.59524142000000	20.64275747000000	+0.219%	126	-1.044%
2024-08-16	20.80376059000000	20.80376059000000	20.59607548000000	20.59768351000000	-0.955%	1,314	-0.828%
2024-08-15	20.62933341000000	20.87443539000000	20.55567203000000	20.79630352000000	+0.820%	1,484	-1.775%
2024-08-14	20.55745014000000	20.67960008000000	20.42055095000000	20.62723236000000	+0.408%	1,494	-0.970%
2024-08-13	20.50000000000000	20.63489628000000	20.48843367000000	20.54347370000000	+0.312%	1,494	-0.566%
2024-08-12	20.51378988000000	20.64075601000000	20.45903375000000	20.47951505000000	-0.174%	1,485	-0.256%
2024-08-11	20.45984067000000	20.52673801000000	20.45984067000000	20.51525466000000	+0.339%	120	-0.429%
2024-08-09	20.58134511000000	20.58134511000000	20.41822495000000	20.44588920000000	-0.650%	1,312	-0.092%
2024-08-08	20.26760230000000	20.59245273000000	20.26760230000000	20.57958695000000	+1.093%	1,449	-0.741%
2024-08-07	20.21600324000000	20.58330897000000	20.20091375000000	20.35712794000000	+0.671%	1,502	+0.344%
2024-08-06	20.48060992000000	20.54140575000000	20.15478339000000	20.22138236000000	-1.186%	1,504	+1.018%
2024-08-05	20.33600123000000	20.47120272000000	19.86179215000000	20.46418242000000	+0.657%	1,505	-0.181%
2024-08-04	20.48127147000000	20.48127147000000	20.31372220000000	20.33062353000000	-0.668%	139	+0.475%
2024-08-02	20.59319226000000	20.70708192000000	20.42662187000000	20.46730538000000	-0.633%	1,318	-0.196%
2024-08-01	20.73467692000000	20.81508314000000	20.55060181000000	20.59773907000000	-0.694%	1,504	-0.828%
2024-07-31	21.04354240000000	21.24557816000000	20.72252694000000	20.74163342000000	-1.467%	1,507	-1.516%
2024-07-30	21.18445519000000	21.37506205000000	21.01953863000000	21.05036745000000	-0.669%	1,500	-2.961%
2024-07-29	21.25198218000000	21.28024986000000	21.09806192000000	21.19209950000000	-0.290%	1,495	-3.610%
2024-07-28	21.20280222000000	21.26692777000000	21.18901178000000	21.25363688000000	+0.237%	130	-3.889%
2024-07-26	21.20624983000000	21.20997325000000	21.20335384000000	21.20335384000000	-0.231%	28	-3.661%
2024-07-25	21.19356748000000	21.33231939000000	20.96560082000000	21.25245430000000	+0.288%	1,505	-3.883%
2024-07-24	21.41040089000000	21.43735741000000	21.04883715000000	21.19140060000000	-1.020%	1,497	-3.606%
2024-07-23	21.56494426000000	21.56494426000000	21.37747389000000	21.40985116000000	-0.744%	1,484	-4.590%
2024-07-22	21.65169853000000	21.67214400000000	21.48744140000000	21.57044277000000	-0.352%	1,471	-5.300%
2024-07-21	21.64076468000000	21.66125705000000	21.61497731000000	21.64654105000000	-0.048%	123	-5.633%
2024-07-19	21.64662783000000	21.72103967000000	21.60449661000000	21.65685600000000	+0.054%	1,294	-5.678%
2024-07-18	21.43388327000000	21.67568684000000	21.41564523000000	21.64511286000000	+0.946%	1,491	-5.627%
2024-07-17	21.78434852000000	21.78758116000000	21.40293615000000	21.44221500000000	-3.298%	1,237	-4.734%
2024-07-16	21.77650154000000	22.18132415000000	21.77560633000000	22.17349296000000	+1.804%	1,431	-7.876%
2024-07-15	21.82275147000000	21.83881733000000	21.71181111000000	21.78049553000000	-0.223%	1,470	-6.214%
2024-07-14	21.80958160000000	21.84626417000000	21.80006619000000	21.82923298000000	+0.249%	124	-6.423%
2024-07-12	21.82141381000000	21.95329189000000	21.71074403000000	21.77510550000000	-0.207%	1,300	-6.190%
2024-07-11	22.20621178000000	22.24450923000000	21.69705615000000	21.82031142000000	-1.750%	1,479	-6.385%
2024-07-10	22.17818992000000	22.23481882000000	22.17272702000000	22.20889164000000	+0.129%	1,452	-8.023%
2024-07-09	22.12832400000000	22.20316496000000	22.10392432000000	22.18032088000000	+0.227%	1,423	-7.904%
2024-07-08	22.09366145000000	22.15624656000000	22.04518569000000	22.13011239000000	+0.148%	1,470	-7.695%
2024-07-07	22.11202509000000	22.12578063000000	22.09029134000000	22.09737544000000	-0.094%	135	-7.558%
2024-07-05	22.20369300000000	22.20396819000000	22.07100103000000	22.11807753000000	-0.387%	1,296	-7.645%
2024-07-04	22.22553847000000	22.22553847000000	22.13571537000000	22.20389939000000	-0.113%	1,439	-8.002%
2024-07-03	22.20408444000000	22.26272957000000	22.12845273000000	22.22890821000000	+0.075%	1,295	-8.105%
2024-07-02	22.21982996000000	22.24082452000000	22.17871679000000	22.21225916000000	-0.027%	1,462	-8.037%
2024-07-01	22.14253282000000	22.24815319000000	22.12691599000000	22.21832439000000	+0.351%	1,470	-8.062%
2024-06-30	22.11658847000000	22.14211026000000	22.11658847000000	22.14053771000000	+0.015%	130	-7.739%
2024-06-28	22.10779728000000	22.18470978000000	22.06078709000000	22.13722604000000	+0.131%	1,294	-7.725%
2024-06-27	22.10790723000000	22.12269407000000	22.05201040000000	22.10834755000000	+0.001%	1,459	-7.604%
2024-06-26	21.98440124000000	22.13818777000000	21.98251070000000	22.10804487000000	+0.556%	1,472	-7.603%
2024-06-25	21.99436616000000	21.99466913000000	21.93248620000000	21.98577801000000	-0.046%	1,465	-7.089%
2024-06-24	22.02377018000000	22.02377018000000	21.91207868000000	21.99595025000000	-0.105%	1,471	-7.132%
2024-06-23	21.99716343000000	22.02140113000000	21.98339369000000	22.01908775000000	+0.068%	125	-7.230%
2024-06-21	21.89147500000000	22.01093318000000	21.85026576000000	22.00404830000000	+0.521%	1,295	-7.166%
2024-06-20	21.76384277000000	21.89445271000000	21.76384277000000	21.89000289000000	+0.584%	1,468	-6.683%
2024-06-19	21.76051387000000	21.78075964000000	21.71700401000000	21.76294725000000	+0.035%	1,430	-6.138%
2024-06-18	21.71840981000000	21.80117676000000	21.70938934000000	21.75541373000000	+0.101%	1,216	-6.105%
2024-06-17	22.11381543000000	22.16537203000000	21.67707041000000	21.73349869000000	-1.754%	135	-6.011%
2024-06-16	22.11072567000000	22.12153982000000	22.11072567000000	22.12153982000000	+2.043%	2	-7.659%
2024-06-14	21.66262270000000	21.80339843000000	21.62633834000000	21.67861031000000	+0.155%	1,095	-5.773%
2024-06-13	21.65688279000000	22.05515864000000	21.59606448000000	21.64511415000000	-0.055%	1,787	-5.627%
2024-06-12	22.06970637000000	22.11083166000000	21.48008270000000	21.65692896000000	-1.860%	2,346	-5.678%
2024-06-11	22.07450171000000	22.15731034000000	21.69200551000000	22.06732390000000	+0.008%	177	-7.433%
2024-06-10	22.03702403000000	22.08809755000000	22.02487989000000	22.06553047000000	+0.464%	171	-7.425%
2024-06-09	21.96360826000000	21.96360826000000	21.96360826000000	21.96360826000000	-0.282%	1	-6.995%
2024-06-07	21.44309616000000	22.02574154000000	21.44309616000000	22.02574154000000	+0.305%	96	-7.258%
2024-06-06	21.91309744000000	21.95885545000000	21.79417895000000	21.95885545000000	+0.147%	29	-6.975%
2024-06-05	21.85138002000000	21.98645379000000	21.77499388000000	21.92666779000000	+0.440%	546	-6.839%
2024-06-04	21.98649311000000	22.02186568000000	21.73263052000000	21.83067353000000	-0.636%	233	-6.429%
2024-06-03	22.12014111000000	22.13191853000000	21.93480309000000	21.97048499000000	-0.160%	60	-7.025%
2024-06-02	22.00564470000000	22.00564470000000	22.00564470000000	22.00564470000000	-0.475%	1	-7.173%
2024-05-31	22.09995582000000	22.14773997000000	21.96296248000000	22.11058857000000	+0.101%	737	-7.614%
2024-05-30	22.11672757000000	22.17188641000000	21.95404157000000	22.08822841000000	-0.187%	142	-7.520%
2024-05-29	22.09381796000000	22.15845824000000	21.93893414000000	22.12956824000000	+0.206%	110	-7.693%
2024-05-28	22.03248458000000	22.09226522000000	21.92486574000000	22.08415835000000	+0.206%	451	-7.503%
2024-05-27	22.02967413000000	22.08630806000000	21.93157244000000	22.03881234000000	+0.333%	193	-7.313%
2024-05-26	21.96567512000000	21.96567512000000	21.96567512000000	21.96567512000000	-0.346%	1	-7.004%
2024-05-24	22.04858405000000	22.12521988000000	21.88701381000000	22.04191431000000	+0.173%	422	-7.326%
2024-05-23	22.06556652000000	22.07995267000000	21.90983279000000	22.00387617000000	-0.221%	1,103	-7.166%
2024-05-22	21.99176554000000	22.07265207000000	21.88358505000000	22.05270548000000	+0.269%	981	-7.371%
2024-05-21	21.98714630000000	22.04700250000000	21.88938845000000	21.99350304000000	-0.099%	1,003	-7.122%
2024-05-20	21.95564046000000	22.02008089000000	21.79238112000000	22.01520592000000	+0.459%	213	-7.213%
2024-05-19	21.91459904000000	21.91459904000000	21.91459904000000	21.91459904000000	-0.038%	1	-6.787%
2024-05-17	21.90357898000000	21.97574513000000	21.79463352000000	21.92292250000000	+0.101%	113	-6.823%
2024-05-16	21.79355717000000	21.92131343000000	21.68811310000000	21.90077821000000	+0.496%	525	-6.729%
2024-05-15	22.03823024000000	22.07935639000000	21.76030327000000	21.79266457000000	-1.072%	471	-6.266%
2024-05-14	22.00133100000000	22.06911430000000	21.90164445000000	22.02887043000000	+0.156%	80	-7.271%
2024-05-13	21.95884714000000	21.99809506000000	21.81639101000000	21.99459932000000	+0.875%	72	-7.127%
2024-05-12	21.85351190000000	21.92831482000000	21.80371565000000	21.80371565000000	-0.630%	3	-6.313%
2024-05-10	21.92764777000000	21.95367487000000	21.83186405000000	21.94184405000000	+0.154%	1,095	-6.903%
2024-05-09	21.89873418000000	21.96846208000000	21.80455589000000	21.90820530000000	-0.099%	776	-6.760%
2024-05-08	21.80974037000000	21.93717621000000	21.66458455000000	21.92990740000000	+0.839%	574	-6.853%
2024-05-07	21.68672337000000	21.83926907000000	21.62575447000000	21.74740530000000	+0.134%	1,330	-6.071%
2024-05-06	21.67609312000000	21.75334480000000	21.59140388000000	21.71831798000000	+0.640%	95	-5.945%
2024-05-05	21.58027830000000	21.58027830000000	21.58027830000000	21.58027830000000	-0.022%	1	-5.343%
2024-05-03	21.64111117000000	21.71337075000000	21.51458470000000	21.58503803000000	-0.204%	1,427	-5.364%
2024-05-02	22.14235030000000	22.14235030000000	21.62924014000000	21.62924014000000	-2.317%	215	-5.558%
2024-05-01	22.20329699000000	22.21583560000000	22.14235030000000	22.14235030000000	-0.307%	7	-7.746%
2024-04-30	21.99779046000000	22.22817693000000	21.96047658000000	22.21049019000000	+0.892%	83	-8.029%
2024-04-29	22.29353633000000	22.46756323000000	21.85055126000000	22.01412173000000	-0.556%	86	-7.209%
2024-04-28	22.13712430000000	22.13712430000000	22.13712430000000	22.13712430000000	-0.544%	2	-7.724%

.dark-mode .rhb9sM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rhb9sM{ color: #333333; background-color: white; border: 2px solid #333333; }CNYJPYChinese yuan / Japanese yenforex

CNYJPY
Chinese yuan / Japanese yen
forex