CCY - Delayed Quote CNY
CHF/CNY (CHFCNY=X)
As of 4:53 PM GMT+1. Market Open.
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 17, 2024 | 8.2217 | 8.2498 | 8.2118 | 8.2289 | 8.2289 | - |
| Oct 16, 2024 | 8.2519 | 8.2613 | 8.2218 | 8.2519 | 8.2519 | - |
| Oct 15, 2024 | 8.2181 | 8.2693 | 8.2170 | 8.2182 | 8.2182 | - |
| Oct 14, 2024 | 8.2322 | 8.2478 | 8.1979 | 8.2309 | 8.2309 | - |
| Oct 11, 2024 | 8.2652 | 8.2690 | 8.2279 | 8.2661 | 8.2661 | - |
| Oct 10, 2024 | 8.2280 | 8.2708 | 8.2042 | 8.2275 | 8.2275 | - |
| Oct 9, 2024 | 8.2312 | 8.2485 | 8.2056 | 8.2307 | 8.2307 | - |
| Oct 8, 2024 | 8.2133 | 8.2967 | 8.2107 | 8.2132 | 8.2132 | - |
| Oct 7, 2024 | 8.1718 | 8.2220 | 8.1690 | 8.1717 | 8.1717 | - |
| Oct 4, 2024 | 8.2704 | 8.2927 | 8.1654 | 8.2704 | 8.2704 | - |
| Oct 3, 2024 | 8.2798 | 8.2947 | 8.2472 | 8.2800 | 8.2800 | - |
| Oct 2, 2024 | 8.3076 | 8.3246 | 8.2593 | 8.3058 | 8.3058 | - |
| Oct 1, 2024 | 8.3009 | 8.3350 | 8.2861 | 8.3010 | 8.3010 | - |
| Sep 30, 2024 | 8.3312 | 8.3417 | 8.2921 | 8.3323 | 8.3323 | - |
| Sep 27, 2024 | 8.2812 | 8.3380 | 8.2586 | 8.2813 | 8.2813 | - |
| Sep 26, 2024 | 8.2660 | 8.2866 | 8.2411 | 8.2685 | 8.2685 | - |
| Sep 25, 2024 | 8.3535 | 8.3536 | 8.2649 | 8.3536 | 8.3536 | - |
| Sep 24, 2024 | 8.3213 | 8.3392 | 8.2854 | 8.3221 | 8.3221 | - |
| Sep 23, 2024 | 8.2854 | 8.3373 | 8.2763 | 8.2854 | 8.2854 | - |
| Sep 20, 2024 | 8.3348 | 8.3501 | 8.2807 | 8.3348 | 8.3348 | - |
| Sep 19, 2024 | 8.3572 | 8.3663 | 8.3097 | 8.3565 | 8.3565 | - |
| Sep 18, 2024 | 8.3816 | 8.4099 | 8.3663 | 8.3797 | 8.3797 | - |
| Sep 17, 2024 | 8.3955 | 8.4123 | 8.3676 | 8.3975 | 8.3975 | - |
| Sep 16, 2024 | 8.3630 | 8.4078 | 8.3628 | 8.3639 | 8.3639 | - |
| Sep 13, 2024 | 8.3734 | 8.4107 | 8.3520 | 8.3738 | 8.3738 | - |
| Sep 12, 2024 | 8.3496 | 8.3583 | 8.3271 | 8.3487 | 8.3487 | - |
| Sep 11, 2024 | 8.4103 | 8.4392 | 8.3594 | 8.4107 | 8.4107 | - |
| Sep 10, 2024 | 8.3739 | 8.4164 | 8.3715 | 8.3744 | 8.3744 | - |
| Sep 9, 2024 | 8.3971 | 8.4119 | 8.3762 | 8.3985 | 8.3985 | - |
| Sep 6, 2024 | 8.4020 | 8.4331 | 8.3668 | 8.4034 | 8.4034 | - |
| Sep 5, 2024 | 8.4065 | 8.4108 | 8.3528 | 8.4056 | 8.4056 | - |
| Sep 4, 2024 | 8.3776 | 8.3940 | 8.3543 | 8.3776 | 8.3776 | - |
| Sep 3, 2024 | 8.3579 | 8.3992 | 8.3343 | 8.3586 | 8.3586 | - |
| Sep 2, 2024 | 8.3358 | 8.3765 | 8.3315 | 8.3367 | 8.3367 | - |
| Aug 30, 2024 | 8.3774 | 8.3820 | 8.3277 | 8.3767 | 8.3767 | - |
| Aug 29, 2024 | 8.4625 | 8.4746 | 8.3572 | 8.4624 | 8.4624 | - |
| Aug 28, 2024 | 8.4629 | 8.4697 | 8.4367 | 8.4626 | 8.4626 | - |
| Aug 27, 2024 | 8.4027 | 8.4562 | 8.3932 | 8.4031 | 8.4031 | - |
| Aug 26, 2024 | 8.4088 | 8.4243 | 8.3939 | 8.4071 | 8.4071 | - |
| Aug 23, 2024 | 8.3863 | 8.4146 | 8.3550 | 8.3877 | 8.3877 | - |
| Aug 22, 2024 | 8.3800 | 8.4045 | 8.3666 | 8.3788 | 8.3788 | - |
| Aug 21, 2024 | 8.3552 | 8.3820 | 8.3334 | 8.3553 | 8.3553 | - |
| Aug 20, 2024 | 8.2779 | 8.3357 | 8.2769 | 8.2779 | 8.2779 | - |
| Aug 19, 2024 | 8.2564 | 8.2976 | 8.2367 | 8.2569 | 8.2569 | - |
| Aug 16, 2024 | 8.2207 | 8.2636 | 8.2207 | 8.2212 | 8.2212 | - |
| Aug 15, 2024 | 8.2510 | 8.2725 | 8.1725 | 8.2507 | 8.2507 | - |
| Aug 14, 2024 | 8.2679 | 8.3013 | 8.2331 | 8.2676 | 8.2676 | - |
| Aug 13, 2024 | 8.2947 | 8.2957 | 8.2369 | 8.2942 | 8.2942 | - |
| Aug 12, 2024 | 8.2841 | 8.2956 | 8.2402 | 8.2828 | 8.2828 | - |
| Aug 9, 2024 | 8.2742 | 8.2996 | 8.2658 | 8.2748 | 8.2748 | - |
| Aug 8, 2024 | 8.3510 | 8.3773 | 8.2739 | 8.3562 | 8.3562 | - |
| Aug 7, 2024 | 8.3933 | 8.4000 | 8.2894 | 8.3924 | 8.3924 | - |
| Aug 6, 2024 | 8.3292 | 8.4058 | 8.3206 | 8.3292 | 8.3292 | - |
| Aug 5, 2024 | 8.3570 | 8.4357 | 8.3494 | 8.3600 | 8.3600 | - |
| Aug 2, 2024 | 8.2967 | 8.3431 | 8.2569 | 8.2972 | 8.2972 | - |
| Aug 1, 2024 | 8.2178 | 8.2939 | 8.2178 | 8.2183 | 8.2183 | - |
| Jul 31, 2024 | 8.2202 | 8.2301 | 8.1882 | 8.2196 | 8.2196 | - |
| Jul 30, 2024 | 8.1909 | 8.1941 | 8.1768 | 8.1909 | 8.1909 | - |
| Jul 29, 2024 | 8.1968 | 8.2226 | 8.1834 | 8.1968 | 8.1968 | - |
| Jul 26, 2024 | 8.2090 | 8.2289 | 8.1993 | 8.2093 | 8.2093 | - |
| Jul 25, 2024 | 8.2031 | 8.2357 | 8.1902 | 8.2049 | 8.2049 | - |
| Jul 24, 2024 | 8.1588 | 8.2339 | 8.1536 | 8.1595 | 8.1595 | - |
| Jul 23, 2024 | 8.1747 | 8.1829 | 8.1504 | 8.1748 | 8.1748 | - |
| Jul 22, 2024 | 8.1848 | 8.1974 | 8.1675 | 8.1867 | 8.1867 | - |
| Jul 19, 2024 | 8.1790 | 8.1861 | 8.1660 | 8.1801 | 8.1801 | - |
| Jul 18, 2024 | 8.2275 | 8.2281 | 8.1951 | 8.2269 | 8.2269 | - |
| Jul 17, 2024 | 7.9890 | 8.2156 | 7.9761 | 7.9902 | 7.9902 | - |
| Jul 16, 2024 | 8.1057 | 8.1141 | 8.0429 | 8.1059 | 8.1059 | - |
| Jul 15, 2024 | 8.0827 | 8.1291 | 8.0791 | 8.0818 | 8.0818 | - |
| Jul 12, 2024 | 8.0956 | 8.1166 | 8.0899 | 8.0956 | 8.0956 | - |
| Jul 11, 2024 | 8.0897 | 8.1362 | 8.0800 | 8.0891 | 8.0891 | - |
| Jul 10, 2024 | 8.1031 | 8.1156 | 8.0859 | 8.1015 | 8.1015 | - |
| Jul 9, 2024 | 8.0944 | 8.1064 | 8.0872 | 8.0941 | 8.0941 | - |
| Jul 8, 2024 | 8.1177 | 8.1260 | 8.0984 | 8.1180 | 8.1180 | - |
| Jul 5, 2024 | 8.0706 | 8.1017 | 8.0705 | 8.0707 | 8.0707 | - |
| Jul 4, 2024 | 8.0685 | 8.0837 | 8.0448 | 8.0690 | 8.0690 | - |
| Jul 3, 2024 | 8.0436 | 8.0872 | 8.0349 | 8.0439 | 8.0439 | - |
| Jul 2, 2024 | 8.0452 | 8.0495 | 8.0336 | 8.0455 | 8.0455 | - |
| Jul 1, 2024 | 8.0704 | 8.0876 | 8.0350 | 8.0705 | 8.0705 | - |
| Jun 28, 2024 | 8.0874 | 8.0880 | 8.0643 | 8.0863 | 8.0863 | - |
| Jun 27, 2024 | 8.0967 | 8.1109 | 8.0923 | 8.0971 | 8.0971 | - |
| Jun 26, 2024 | 8.1104 | 8.1207 | 8.0865 | 8.1097 | 8.1097 | - |
| Jun 25, 2024 | 8.1250 | 8.1434 | 8.1148 | 8.1252 | 8.1252 | - |
| Jun 24, 2024 | 8.1154 | 8.1342 | 8.1154 | 8.1145 | 8.1145 | - |
| Jun 21, 2024 | 8.1421 | 8.1526 | 8.1173 | 8.1417 | 8.1417 | - |
| Jun 20, 2024 | 8.2048 | 8.2190 | 8.1335 | 8.2043 | 8.2043 | - |
| Jun 19, 2024 | 8.2026 | 8.2128 | 8.1942 | 8.2016 | 8.2016 | - |
| Jun 18, 2024 | 8.1669 | 8.2179 | 8.1504 | 8.1581 | 8.1581 | - |
| Jun 17, 2024 | 7.9728 | 8.1477 | 7.9728 | 7.9739 | 7.9739 | - |
| Jun 14, 2024 | 8.1112 | 8.1479 | 8.1084 | 8.1134 | 8.1134 | - |
| Jun 13, 2024 | 8.0939 | 8.1163 | 7.9368 | 8.0927 | 8.0927 | - |
| Jun 12, 2024 | 7.9064 | 8.1382 | 7.9035 | 7.9076 | 7.9076 | - |
| Jun 11, 2024 | 7.9148 | 8.0619 | 7.8920 | 7.9149 | 7.9149 | - |
| Jun 10, 2024 | 7.9144 | 7.9266 | 7.9013 | 7.9018 | 7.9018 | - |
| Jun 7, 2024 | 8.1418 | 8.1465 | 8.0761 | 7.9550 | 7.9550 | - |
| Jun 6, 2024 | 7.9489 | 7.9889 | 7.9082 | 7.9465 | 7.9465 | - |
| Jun 5, 2024 | 7.9639 | 7.9883 | 7.9024 | 7.9634 | 7.9634 | - |
| Jun 4, 2024 | 7.9173 | 7.9647 | 7.8860 | 7.9154 | 7.9154 | - |
| Jun 3, 2024 | 7.8287 | 7.9203 | 7.8263 | 7.8171 | 7.8171 | - |
| May 31, 2024 | 7.8428 | 7.8801 | 7.7948 | 7.8422 | 7.8422 | - |
| May 30, 2024 | 7.7758 | 7.8484 | 7.7502 | 7.7779 | 7.7779 | - |
| May 29, 2024 | 7.7830 | 7.7956 | 7.7324 | 7.7814 | 7.7814 | - |
| May 28, 2024 | 7.7760 | 7.8092 | 7.7312 | 7.7711 | 7.7711 | - |
| May 27, 2024 | 7.7152 | 7.7875 | 7.7152 | 7.7137 | 7.7137 | - |
| May 24, 2024 | 7.7812 | 7.7817 | 7.7220 | 7.7662 | 7.7662 | - |
| May 23, 2024 | 7.7436 | 7.7783 | 7.7077 | 7.7431 | 7.7431 | - |
| May 22, 2024 | 7.7759 | 7.7905 | 7.7070 | 7.7755 | 7.7755 | - |
| May 21, 2024 | 7.7833 | 7.7939 | 7.7433 | 7.7839 | 7.7839 | - |
| May 20, 2024 | 7.7242 | 7.8006 | 7.7242 | 7.7237 | 7.7237 | - |
| May 17, 2024 | 7.8075 | 7.8115 | 7.7472 | 7.8083 | 7.8083 | - |
| May 16, 2024 | 7.8439 | 7.8598 | 7.7919 | 7.8382 | 7.8382 | - |
| May 15, 2024 | 7.8128 | 7.8428 | 7.7573 | 7.8138 | 7.8138 | - |
| May 14, 2024 | 7.7990 | 7.8133 | 7.7532 | 7.8021 | 7.8021 | - |
| May 13, 2024 | 7.7762 | 7.8276 | 7.7715 | 7.7751 | 7.7751 | - |
| May 10, 2024 | 7.8094 | 7.8332 | 7.7641 | 7.8019 | 7.8019 | - |
| May 9, 2024 | 7.7919 | 7.8157 | 7.7469 | 7.7918 | 7.7918 | - |
| May 8, 2024 | 7.8014 | 7.8154 | 7.7488 | 7.8111 | 7.8111 | - |
| May 7, 2024 | 7.7979 | 7.8250 | 7.7632 | 7.7985 | 7.7985 | - |
| May 6, 2024 | 7.7349 | 7.8176 | 7.7343 | 7.7353 | 7.7353 | - |
| May 3, 2024 | 7.7509 | 7.8252 | 7.7221 | 7.7523 | 7.7523 | - |
| May 2, 2024 | 7.6471 | 7.7841 | 7.6471 | 7.6447 | 7.6447 | - |
| May 1, 2024 | 7.7037 | 7.7041 | 7.6447 | 7.7057 | 7.7057 | - |
| Apr 30, 2024 | 7.7708 | 7.7782 | 7.7216 | 7.7712 | 7.7712 | - |
| Apr 29, 2024 | 7.7252 | 7.7753 | 7.7215 | 7.7188 | 7.7188 | - |
| Apr 26, 2024 | 7.7578 | 7.7749 | 7.7188 | 7.7589 | 7.7589 | - |
| Apr 25, 2024 | 7.7646 | 7.7756 | 7.7041 | 7.7666 | 7.7666 | - |
| Apr 24, 2024 | 7.7739 | 7.7807 | 7.7141 | 7.7740 | 7.7740 | - |
| Apr 23, 2024 | 7.7743 | 7.8052 | 7.7283 | 7.7746 | 7.7746 | - |
| Apr 22, 2024 | 7.7358 | 7.7908 | 7.7358 | 7.7331 | 7.7331 | - |
| Apr 19, 2024 | 7.7705 | 7.8541 | 7.7552 | 7.7687 | 7.7687 | - |
| Apr 18, 2024 | 7.7768 | 7.8016 | 7.7217 | 7.7762 | 7.7762 | - |
| Apr 17, 2024 | 7.7763 | 7.7891 | 7.7371 | 7.7798 | 7.7798 | - |
| Apr 16, 2024 | 7.7734 | 7.7873 | 7.7304 | 7.7736 | 7.7736 | - |
| Apr 15, 2024 | 7.7218 | 7.7722 | 7.7218 | 7.7167 | 7.7167 | - |
| Apr 12, 2024 | 7.7879 | 7.7927 | 7.7294 | 7.7902 | 7.7902 | - |
| Apr 11, 2024 | 7.7812 | 7.7968 | 7.7272 | 7.7753 | 7.7753 | - |
| Apr 10, 2024 | 7.8360 | 7.8391 | 7.7708 | 7.8387 | 7.8387 | - |
| Apr 9, 2024 | 7.8254 | 7.8497 | 7.7634 | 7.8218 | 7.8218 | - |
| Apr 8, 2024 | 7.7956 | 7.8464 | 7.7814 | 7.8047 | 7.8047 | - |
| Apr 5, 2024 | 7.8580 | 7.8663 | 7.7983 | 7.8631 | 7.8631 | - |
| Apr 4, 2024 | 7.8344 | 7.8382 | 7.7751 | 7.8361 | 7.8361 | - |
| Apr 3, 2024 | 7.8060 | 7.8358 | 7.7466 | 7.8062 | 7.8062 | - |
| Apr 2, 2024 | 7.8788 | 7.8788 | 7.7621 | 7.8827 | 7.8827 | - |
| Apr 1, 2024 | 7.8198 | 7.8198 | 7.8198 | 7.8233 | 7.8233 | - |
| Mar 29, 2024 | 7.8281 | 7.8285 | 7.8281 | 7.8620 | 7.8620 | - |
| Mar 28, 2024 | 7.8423 | 7.8771 | 7.7924 | 7.8477 | 7.8477 | - |
| Mar 27, 2024 | 7.8631 | 7.8742 | 7.7922 | 7.8623 | 7.8623 | - |
| Mar 26, 2024 | 7.9087 | 7.9119 | 7.8283 | 7.9091 | 7.9091 | - |
| Mar 25, 2024 | 7.9114 | 7.9309 | 7.8801 | 7.8358 | 7.8358 | - |
| Mar 22, 2024 | 7.9065 | 7.9633 | 7.8887 | 7.9043 | 7.9043 | - |
| Mar 21, 2024 | 8.0093 | 8.0231 | 7.8909 | 8.0097 | 8.0097 | - |
| Mar 20, 2024 | 7.9829 | 7.9863 | 7.9223 | 7.9830 | 7.9830 | - |
| Mar 19, 2024 | 7.9886 | 7.9935 | 7.9476 | 7.9891 | 7.9891 | - |
| Mar 18, 2024 | 7.9851 | 8.0333 | 7.9851 | 7.9738 | 7.9738 | - |
| Mar 15, 2024 | 8.0171 | 8.0350 | 7.9946 | 8.0178 | 8.0178 | - |
| Mar 14, 2024 | 8.0625 | 8.0625 | 8.0199 | 8.0599 | 8.0599 | - |
| Mar 13, 2024 | 8.0719 | 8.0801 | 8.0246 | 8.0601 | 8.0601 | - |
| Mar 12, 2024 | 8.0609 | 8.0895 | 8.0313 | 8.0503 | 8.0503 | - |
| Mar 11, 2024 | 8.0279 | 8.0811 | 8.0279 | 8.0316 | 8.0316 | - |
| Mar 8, 2024 | 8.0755 | 8.1031 | 8.0391 | 8.0758 | 8.0758 | - |
| Mar 7, 2024 | 8.0408 | 8.0790 | 7.9900 | 8.0386 | 8.0386 | - |
| Mar 6, 2024 | 7.9787 | 8.0452 | 7.9783 | 8.0339 | 8.0339 | - |
| Mar 5, 2024 | 8.0176 | 8.0352 | 7.9615 | 8.0184 | 8.0184 | - |
| Mar 4, 2024 | 7.9742 | 8.0560 | 7.9742 | 7.9695 | 7.9695 | - |
| Mar 1, 2024 | 8.0244 | 8.0301 | 7.9687 | 8.0223 | 8.0223 | - |
| Feb 29, 2024 | 8.0791 | 8.0858 | 8.0206 | 8.0772 | 8.0772 | - |
| Feb 28, 2024 | 8.0800 | 8.0800 | 8.0307 | 8.0820 | 8.0820 | - |
| Feb 27, 2024 | 8.0682 | 8.0823 | 8.0246 | 8.0695 | 8.0695 | - |
| Feb 26, 2024 | 8.0185 | 8.0754 | 8.0185 | 8.0155 | 8.0155 | - |
| Feb 23, 2024 | 8.0579 | 8.0821 | 8.0435 | 8.0576 | 8.0576 | - |
| Feb 22, 2024 | 8.0705 | 8.1230 | 8.0420 | 8.0695 | 8.0695 | - |
| Feb 21, 2024 | 8.0470 | 8.0667 | 8.0179 | 8.0524 | 8.0524 | - |
| Feb 20, 2024 | 8.0448 | 8.0739 | 8.0071 | 8.0469 | 8.0469 | - |
| Feb 19, 2024 | 8.0282 | 8.0714 | 8.0282 | 8.0317 | 8.0317 | - |
| Feb 16, 2024 | 8.0764 | 8.0765 | 8.0095 | 8.0782 | 8.0782 | - |
| Feb 15, 2024 | 8.0305 | 8.0847 | 7.9745 | 8.0305 | 8.0305 | - |
| Feb 14, 2024 | 8.0190 | 8.0467 | 7.9774 | 8.0194 | 8.0194 | - |
| Feb 13, 2024 | 8.1159 | 8.1355 | 8.0174 | 8.1145 | 8.1145 | - |
| Feb 12, 2024 | 8.0734 | 8.1421 | 8.0734 | 8.0906 | 8.0906 | - |
| Feb 9, 2024 | 8.1375 | 8.1376 | 8.0815 | 8.1363 | 8.1363 | - |
| Feb 8, 2024 | 8.1250 | 8.1430 | 8.0891 | 8.1227 | 8.1227 | - |
| Feb 7, 2024 | 8.1648 | 8.1728 | 8.1049 | 8.1657 | 8.1657 | - |
| Feb 6, 2024 | 8.1644 | 8.1662 | 8.0935 | 8.1285 | 8.1285 | - |
| Feb 5, 2024 | 8.2121 | 8.2136 | 8.1338 | 8.2138 | 8.2138 | - |
| Feb 2, 2024 | 8.2695 | 8.2885 | 8.1949 | 8.2660 | 8.2660 | - |
| Feb 1, 2024 | 8.2242 | 8.2646 | 8.1690 | 8.2196 | 8.2196 | - |
| Jan 31, 2024 | 8.2335 | 8.2832 | 8.1702 | 8.2320 | 8.2320 | - |
| Jan 30, 2024 | 8.2215 | 8.2492 | 8.1762 | 8.2249 | 8.2249 | - |
| Jan 29, 2024 | 8.1788 | 8.2364 | 8.1686 | 8.1563 | 8.1563 | - |
| Jan 26, 2024 | 8.1645 | 8.2140 | 8.1462 | 8.1681 | 8.1681 | - |
| Jan 25, 2024 | 8.2017 | 8.2191 | 8.1452 | 8.2069 | 8.2069 | - |
| Jan 24, 2024 | 8.1382 | 8.2067 | 8.1190 | 8.1408 | 8.1408 | - |
| Jan 23, 2024 | 8.1685 | 8.2174 | 8.1042 | 8.1689 | 8.1689 | - |
| Jan 22, 2024 | 8.1334 | 8.2102 | 8.1303 | 8.1327 | 8.1327 | - |
| Jan 19, 2024 | 8.1940 | 8.2061 | 8.1348 | 8.1952 | 8.1952 | - |
| Jan 18, 2024 | 8.2292 | 8.2482 | 8.1764 | 8.2302 | 8.2302 | - |
| Jan 17, 2024 | 8.2597 | 8.2786 | 8.1947 | 8.2614 | 8.2614 | - |
| Jan 16, 2024 | 8.2922 | 8.2929 | 8.2297 | 8.2914 | 8.2914 | - |
| Jan 15, 2024 | 8.2788 | 8.3194 | 8.2663 | 8.2819 | 8.2819 | - |
| Jan 12, 2024 | 8.3246 | 8.3550 | 8.2746 | 8.3453 | 8.3453 | - |
| Jan 11, 2024 | 8.3452 | 8.3711 | 8.2882 | 8.3676 | 8.3676 | - |
| Jan 10, 2024 | 8.3319 | 8.3584 | 8.2801 | 8.3319 | 8.3319 | - |
| Jan 9, 2024 | 8.3635 | 8.3887 | 8.2971 | 8.3594 | 8.3594 | - |
| Jan 8, 2024 | 8.2724 | 8.3766 | 8.2672 | 8.2743 | 8.2743 | - |
| Jan 5, 2024 | 8.3683 | 8.3785 | 8.2654 | 8.3625 | 8.3625 | - |
| Jan 4, 2024 | 8.3573 | 8.3763 | 8.2987 | 8.3611 | 8.3611 | - |
| Jan 3, 2024 | 8.3406 | 8.3533 | 8.2588 | 8.3385 | 8.3385 | - |
| Jan 2, 2024 | 8.3804 | 8.3902 | 8.3024 | 8.3819 | 8.3819 | - |
| Jan 1, 2024 | 8.3819 | 8.3819 | 8.3819 | 8.3756 | 8.3756 | - |
| Dec 29, 2023 | 8.3748 | 8.4495 | 8.3427 | 8.3717 | 8.3717 | - |
| Dec 28, 2023 | 8.3968 | 8.4674 | 8.3258 | 8.3968 | 8.3968 | - |
| Dec 27, 2023 | 8.2804 | 8.4114 | 8.2578 | 8.2804 | 8.2804 | - |
| Dec 26, 2023 | 8.2704 | 8.2804 | 8.2704 | 8.1617 | 8.1617 | - |
| Dec 25, 2023 | 8.2320 | 8.2320 | 8.1617 | 8.2320 | 8.2320 | - |
| Dec 22, 2023 | 8.2700 | 8.3067 | 8.2386 | 8.2664 | 8.2664 | - |
| Dec 21, 2023 | 8.2135 | 8.2688 | 8.1610 | 8.2130 | 8.2130 | - |
| Dec 20, 2023 | 8.2133 | 8.2272 | 8.1488 | 8.2128 | 8.2128 | - |
| Dec 19, 2023 | 8.1584 | 8.2262 | 8.1317 | 8.1608 | 8.1608 | - |
| Dec 18, 2023 | 8.1116 | 8.1531 | 8.1088 | 8.1102 | 8.1102 | - |
| Dec 15, 2023 | 8.1477 | 8.1700 | 8.1089 | 8.1497 | 8.1497 | - |
| Dec 14, 2023 | 8.0966 | 8.1684 | 8.0966 | 8.1002 | 8.1002 | - |
| Dec 13, 2023 | 8.1172 | 8.1224 | 8.0678 | 8.1241 | 8.1241 | - |
| Dec 12, 2023 | 8.0966 | 8.1330 | 8.0755 | 8.0943 | 8.0943 | - |
| Dec 11, 2023 | 8.0562 | 8.1009 | 8.0322 | 8.0494 | 8.0494 | - |
| Dec 8, 2023 | 8.1136 | 8.1337 | 8.0795 | 8.1208 | 8.1208 | - |
| Dec 7, 2023 | 8.1278 | 8.1332 | 8.0663 | 8.1284 | 8.1284 | - |
| Dec 6, 2023 | 8.1074 | 8.1396 | 8.0597 | 8.1089 | 8.1089 | - |
| Dec 5, 2023 | 8.1116 | 8.1213 | 8.0565 | 8.1093 | 8.1093 | - |
| Dec 4, 2023 | 8.1150 | 8.1333 | 8.0678 | 8.1276 | 8.1276 | - |
| Dec 1, 2023 | 8.0919 | 8.1250 | 8.0567 | 8.0921 | 8.0921 | - |
| Nov 30, 2023 | 8.1032 | 8.1441 | 8.0471 | 8.1059 | 8.1059 | - |
| Nov 29, 2023 | 8.0469 | 8.0885 | 8.0299 | 8.0500 | 8.0500 | - |
| Nov 28, 2023 | 8.0493 | 8.0724 | 7.9984 | 8.0501 | 8.0501 | - |
| Nov 27, 2023 | 7.9726 | 8.0603 | 7.9702 | 7.9600 | 7.9600 | - |
| Nov 24, 2023 | 8.0186 | 8.0490 | 7.9810 | 8.0208 | 8.0208 | - |
| Nov 23, 2023 | 8.0346 | 8.0591 | 7.9707 | 8.0297 | 8.0297 | - |
| Nov 22, 2023 | 8.0308 | 8.0361 | 7.9819 | 8.0319 | 8.0319 | - |
| Nov 21, 2023 | 8.0426 | 8.0426 | 7.9759 | 8.0375 | 8.0375 | - |
| Nov 20, 2023 | 7.9947 | 8.0617 | 7.9947 | 7.9881 | 7.9881 | - |
| Nov 17, 2023 | 8.0382 | 8.0612 | 8.0111 | 8.0465 | 8.0465 | - |
| Nov 16, 2023 | 8.0675 | 8.0681 | 8.0044 | 8.0648 | 8.0648 | - |
| Nov 15, 2023 | 8.0374 | 8.0746 | 8.0104 | 8.0427 | 8.0427 | - |
| Nov 14, 2023 | 7.9455 | 8.0290 | 7.8942 | 7.9469 | 7.9469 | - |
| Nov 13, 2023 | 7.9096 | 7.9710 | 7.8904 | 7.8972 | 7.8972 | - |
| Nov 10, 2023 | 7.9538 | 7.9732 | 7.9179 | 7.9544 | 7.9544 | - |
| Nov 9, 2023 | 7.9750 | 7.9818 | 7.9114 | 7.9762 | 7.9762 | - |
| Nov 8, 2023 | 7.9624 | 7.9864 | 7.9120 | 7.9639 | 7.9639 | - |
| Nov 7, 2023 | 7.9811 | 7.9822 | 7.9186 | 7.9774 | 7.9774 | - |
| Nov 6, 2023 | 7.8715 | 7.9963 | 7.8715 | 7.8513 | 7.8513 | - |
| Nov 3, 2023 | 7.9149 | 7.9706 | 7.8774 | 7.9110 | 7.9110 | - |
| Nov 2, 2023 | 7.9099 | 7.9391 | 7.8761 | 7.9097 | 7.9097 | - |
| Nov 1, 2023 | 7.8841 | 7.8982 | 7.8709 | 7.8852 | 7.8852 | - |
| Oct 31, 2023 | 7.9423 | 7.9553 | 7.8863 | 7.9427 | 7.9427 | - |
| Oct 30, 2023 | 7.8748 | 7.9509 | 7.8748 | 7.8870 | 7.8870 | - |
| Oct 27, 2023 | 7.9558 | 7.9654 | 7.8992 | 7.9561 | 7.9561 | - |
| Oct 26, 2023 | 7.9892 | 7.9893 | 7.9312 | 7.9885 | 7.9885 | - |
| Oct 25, 2023 | 8.0095 | 8.0182 | 7.9546 | 8.0084 | 8.0084 | - |
| Oct 24, 2023 | 8.0351 | 8.0464 | 7.9747 | 8.0232 | 8.0232 | - |
| Oct 23, 2023 | 7.9851 | 8.0373 | 7.9836 | 7.9838 | 7.9838 | - |
| Oct 20, 2023 | 8.0545 | 8.0608 | 7.9839 | 8.0730 | 8.0730 | - |
| Oct 19, 2023 | 7.9783 | 8.0237 | 7.9486 | 7.9939 | 7.9939 | - |
| Oct 18, 2023 | 7.9696 | 8.0108 | 7.9147 | 7.9704 | 7.9704 | - |
| Oct 17, 2023 | 7.9613 | 7.9790 | 7.9073 | 7.9638 | 7.9638 | - |
Related Tickers
EURUSD=X EUR/USD
1.0831
-0.35%
JPY=X USD/JPY
150.2750
+0.48%
GBPUSD=X GBP/USD
1.3007
+0.12%
AUDUSD=X AUD/USD
0.6697
+0.41%
NZDUSD=X NZD/USD
0.6060
+0.03%
EURJPY=X EUR/JPY
162.7290
+0.16%
GBPJPY=X GBP/JPY
195.4610
+0.61%
EURGBP=X EUR/GBP
0.8325
-0.44%
EURCAD=X EUR/CAD
1.4935
-0.00%
EURSEK=X EUR/SEK
11.4104
+0.01%
EURCHF=X EUR/CHF
0.9380
-0.21%
EURHUF=X EUR/HUF
400.2000
-0.14%
CNY=X USD/CNY
7.1211
+0.03%
HKD=X USD/HKD
7.7746
+0.06%
SGD=X USD/SGD
1.3148
+0.20%
INR=X USD/INR
84.0400
+0.07%
MXN=X USD/MXN
19.9280
+0.18%
PHP=X USD/PHP
57.8300
+0.16%
IDR=X USD/IDR
15,489.0000
-0.10%
THB=X USD/THB
33.1700
-0.06%
MYR=X USD/MYR
4.3070
+0.40%
ZAR=X USD/ZAR
17.6967
+0.53%
RUB=X USD/RUB
96.6800
0.00%