About these data
The KHR/CNY history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.
History KHR / CNY
The KHR/CNY history table lists daily open, close, high and low observations. Use the date filters or CSV export to compare periods and reproduce calculations.
Latest rate4,049.000000
Inverse rate0.000247
Average3,974.467983
Change+3.43%
Observations269
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| Friday, August 7, 2026 | 4,050.000000 | 4,049.000000 | 4,058.500000 | 4,040.000000 |
| Thursday, August 6, 2026 | 3,977.780762 | 4,046.000000 | 3,977.780762 | 3,974.532471 |
| Wednesday, August 5, 2026 | 3,960.318848 | 4,045.000000 | 3,970.079346 | 3,960.318848 |
| Tuesday, August 4, 2026 | 3,955.235840 | 4,040.000000 | 3,964.194824 | 3,955.235840 |
| Monday, August 3, 2026 | 3,960.241211 | 3,958.812988 | 3,960.241211 | 3,959.957520 |
| Sunday, August 2, 2026 | 3,944.188965 | 3,947.471191 | 3,953.437012 | 3,944.188965 |
| Saturday, August 1, 2026 | 4,030.000000 | 4,041.500000 | 4,041.500000 | 4,030.000000 |
| Friday, July 31, 2026 | 4,024.000000 | 4,041.500000 | 4,041.500000 | 4,020.000000 |
| Thursday, July 30, 2026 | 3,961.377930 | 4,025.000000 | 3,961.377930 | 3,961.377930 |
| Wednesday, July 29, 2026 | 3,930.039551 | 4,033.000000 | 3,934.320557 | 3,930.039551 |
| Tuesday, July 28, 2026 | 4,030.000000 | 4,032.000000 | 4,030.000000 | 3,954.249023 |
| Monday, July 27, 2026 | 3,958.942383 | 4,032.000000 | 3,958.942383 | 3,954.409424 |
| Sunday, July 26, 2026 | 3,948.908936 | 3,957.115967 | 3,952.270752 | 3,948.908936 |
| Friday, July 24, 2026 | 4,035.000000 | 4,036.000000 | 4,039.000000 | 4,026.968994 |
| Thursday, July 23, 2026 | 3,956.654297 | 3,955.889404 | 3,956.654297 | 3,954.412598 |
| Wednesday, July 22, 2026 | 3,947.379883 | 4,031.000000 | 3,948.101074 | 3,943.252930 |
| Tuesday, July 21, 2026 | 3,958.156250 | 4,030.000000 | 3,958.156250 | 3,951.775635 |
| Monday, July 20, 2026 | 3,958.556885 | 4,026.000000 | 3,958.556885 | 3,952.662598 |
| Sunday, July 19, 2026 | 3,953.174072 | 3,950.876221 | 3,953.174072 | 3,952.479248 |
| Friday, July 17, 2026 | 4,023.000000 | 4,032.000000 | 4,038.000000 | 4,023.000000 |
| Thursday, July 16, 2026 | 3,956.624023 | 4,007.000000 | 3,956.624023 | 3,954.384521 |
| Wednesday, July 15, 2026 | 3,933.497559 | 3,936.001709 | 3,950.806885 | 3,933.497559 |
| Tuesday, July 14, 2026 | 3,955.797852 | 4,005.000000 | 3,955.797852 | 3,952.756104 |
| Monday, July 13, 2026 | 3,974.440674 | 4,000.000000 | 3,974.440674 | 3,969.859619 |
| Sunday, July 12, 2026 | 3,957.189697 | 3,947.817627 | 3,959.884766 | 3,957.189697 |
| Thursday, July 9, 2026 | 3,944.314453 | 4,000.000000 | 3,944.657471 | 3,944.314453 |
| Wednesday, July 8, 2026 | 3,932.805420 | 3,995.000000 | 3,949.216797 | 3,932.805420 |
| Tuesday, July 7, 2026 | 3,938.481445 | 4,000.000000 | 3,939.768555 | 3,938.481445 |
| Monday, July 6, 2026 | 3,918.294434 | 3,916.599609 | 3,929.027344 | 3,918.294434 |
| Sunday, July 5, 2026 | 3,920.265869 | 3,918.381592 | 3,925.707520 | 3,920.265869 |
| Thursday, July 2, 2026 | 3,919.304932 | 4,000.000000 | 3,919.304932 | 3,913.314941 |
| Wednesday, July 1, 2026 | 3,926.516846 | 4,000.000000 | 3,926.516846 | 3,926.516846 |
| Tuesday, June 30, 2026 | 3,934.509521 | 3,929.274902 | 4,000.000000 | 3,934.509521 |
| Monday, June 29, 2026 | 3,929.245605 | 4,000.000000 | 3,938.490723 | 3,929.245605 |
| Sunday, June 28, 2026 | 3,931.881348 | 3,929.966309 | 3,933.483154 | 3,931.881348 |
| Thursday, June 25, 2026 | 3,932.161621 | 3,995.000000 | 3,932.161621 | 3,924.909424 |
| Wednesday, June 24, 2026 | 3,925.939209 | 3,929.314697 | 3,940.743408 | 3,921.792969 |
| Tuesday, June 23, 2026 | 3,995.000000 | 3,933.371826 | 3,995.000000 | 3,929.314697 |
| Monday, June 22, 2026 | 3,938.007080 | 3,929.479004 | 4,000.000000 | 3,926.384766 |
| Sunday, June 21, 2026 | 3,929.479004 | 3,923.125244 | 3,929.479004 | 3,929.479004 |
| Thursday, June 18, 2026 | 3,921.859375 | 3,995.000000 | 3,921.859375 | 3,921.859375 |
| Wednesday, June 17, 2026 | 3,938.358398 | 3,928.181641 | 3,938.358398 | 3,938.358398 |
| Tuesday, June 16, 2026 | 3,928.181641 | 4,000.000000 | 3,928.181641 | 3,928.181641 |
| Monday, June 15, 2026 | 3,938.685547 | 3,933.070557 | 3,995.000000 | 3,931.621094 |
| Sunday, June 14, 2026 | 3,933.070557 | 3,930.715820 | 3,933.070557 | 3,933.070557 |
| Friday, June 12, 2026 | 4,000.000000 | 4,021.000000 | 4,021.000000 | 3,995.000000 |
| Thursday, June 11, 2026 | 3,927.500244 | 3,995.000000 | 3,930.851563 | 3,927.500244 |
| Wednesday, June 10, 2026 | 3,938.598145 | 3,939.380859 | 3,938.598145 | 3,938.598145 |
| Tuesday, June 9, 2026 | 3,938.658691 | 4,000.000000 | 3,939.380859 | 3,938.658691 |
| Monday, June 8, 2026 | 3,995.000000 | 4,000.000000 | 3,995.000000 | 3,929.279785 |
| Sunday, June 7, 2026 | 3,924.747559 | 4,000.000000 | 3,924.747559 | 3,924.747559 |
| Thursday, June 4, 2026 | 3,945.866943 | 3,995.000000 | 3,945.866943 | 3,944.230713 |
| Wednesday, June 3, 2026 | 3,928.123779 | 4,000.000000 | 3,936.747314 | 3,928.123779 |
| Tuesday, June 2, 2026 | 3,923.914551 | 4,000.000000 | 3,923.914551 | 3,923.914551 |
| Monday, June 1, 2026 | 3,932.306641 | 4,005.000000 | 3,933.826416 | 3,932.306641 |
| Sunday, May 31, 2026 | 3,927.764893 | 4,000.000000 | 3,927.764893 | 3,927.764893 |
| Thursday, May 28, 2026 | 3,931.482422 | 4,005.000000 | 3,931.482422 | 3,930.663574 |
| Wednesday, May 27, 2026 | 3,951.535156 | 4,000.000000 | 3,951.535156 | 3,945.418945 |
| Tuesday, May 26, 2026 | 3,930.312988 | 4,005.000000 | 3,945.068115 | 3,930.312988 |
| Monday, May 25, 2026 | 3,928.625000 | 3,925.829346 | 3,928.625000 | 3,928.625000 |
| Sunday, May 24, 2026 | 3,925.829346 | 3,908.895508 | 3,925.829346 | 3,925.829346 |
| Thursday, May 21, 2026 | 3,922.566406 | 3,995.000000 | 3,922.566406 | 3,922.566406 |
| Wednesday, May 20, 2026 | 3,928.205322 | 4,000.000000 | 3,928.205322 | 3,928.205322 |
| Tuesday, May 19, 2026 | 3,939.574219 | 3,999.000000 | 4,000.000000 | 3,939.574219 |
| Monday, May 18, 2026 | 3,926.158691 | 3,995.000000 | 3,926.158691 | 3,926.158691 |
| Sunday, May 17, 2026 | 3,935.934570 | 3,934.115967 | 3,935.934570 | 3,935.934570 |
| Thursday, May 14, 2026 | 3,944.867920 | 4,003.000000 | 3,944.867920 | 3,928.102051 |
| Wednesday, May 13, 2026 | 3,927.732422 | 3,996.000000 | 3,927.732422 | 3,927.732422 |
| Tuesday, May 12, 2026 | 3,927.248047 | 3,926.946777 | 3,996.000000 | 3,926.456787 |
| Monday, May 11, 2026 | 3,928.217773 | 4,000.000000 | 3,928.217773 | 3,926.294678 |
| Sunday, May 10, 2026 | 3,925.965576 | 3,916.747803 | 3,927.633545 | 3,925.965576 |
| Thursday, May 7, 2026 | 3,938.837158 | 3,932.902344 | 3,938.837158 | 3,927.085449 |
| Wednesday, May 6, 2026 | 3,936.823486 | 4,001.000000 | 3,936.823486 | 3,927.452637 |
| Tuesday, May 5, 2026 | 3,917.517822 | 3,925.073730 | 3,924.280518 | 3,917.517822 |
| Monday, May 4, 2026 | 3,927.223633 | 3,994.000000 | 3,927.223633 | 3,927.223633 |
| Sunday, May 3, 2026 | 3,926.964355 | 3,996.000000 | 3,996.000000 | 3,926.964355 |
| Friday, May 1, 2026 | 3,996.000000 | 3,996.000000 | 4,005.000000 | 3,996.000000 |
| Thursday, April 30, 2026 | 3,924.816406 | 3,990.000000 | 3,995.000000 | 3,924.816406 |
| Wednesday, April 29, 2026 | 3,924.816406 | 3,990.000000 | 3,924.816406 | 3,924.816406 |
| Tuesday, April 28, 2026 | 3,921.183350 | 3,995.000000 | 3,995.000000 | 3,921.183350 |
| Monday, April 27, 2026 | 3,926.421143 | 3,925.064697 | 3,930.546875 | 3,921.048828 |
| Sunday, April 26, 2026 | 3,918.579346 | 3,914.693848 | 3,920.582764 | 3,918.579346 |
| Thursday, April 23, 2026 | 3,920.245361 | 3,995.000000 | 3,920.245361 | 3,920.245361 |
| Wednesday, April 22, 2026 | 3,931.229004 | 4,000.000000 | 3,931.229004 | 3,919.134766 |
| Tuesday, April 21, 2026 | 3,917.962891 | 3,999.000000 | 4,000.000000 | 3,915.945801 |
| Monday, April 20, 2026 | 3,915.744385 | 3,997.000000 | 3,915.744385 | 3,912.483398 |
| Sunday, April 19, 2026 | 3,928.557861 | 3,931.718506 | 3,997.000000 | 3,919.087158 |
| Thursday, April 16, 2026 | 3,914.504883 | 3,924.614746 | 4,000.000000 | 3,914.504883 |
| Wednesday, April 15, 2026 | 3,910.458496 | 4,001.000000 | 4,000.000000 | 3,910.458496 |
| Tuesday, April 14, 2026 | 3,929.351318 | 4,003.000000 | 3,929.351318 | 3,920.203369 |
Reference data supplied by our market data provider. It is not financial advice.