港币兑人民币历史汇率

1、日期:开盘价（兀）最高价（元）最低价（元）收盘价（元成交额（百万）成交量2009-11-020.8810.8810.88090.8809002009-11-030.8810.8810.88090.881002009-11-040.8810.8810.88080.881002009-11-050.8810.881P 0.88090.8809002009-11-060.8810.8810.88090.881002009-11-09：0.88090.8809P 0.88090.8809002009-11-100.88090.8810.88080.8808002009-11-110.88080.880

2、90.88070.8807002009-11-120.88080.8809P 0.88080.8809002009-11-130.88090.88090.88080.8808002009-11-16：0.88080.8809P 0.88080.8809002009-11-17)0.88090.88090.88080.8808002009-11-180.88090.88090.88080.8809002009-11-190.88090.8812P 0.88090.8812002009-11-200.88110.88110.88090.881002009-11-23：0.8810.88130.88

3、10.8813002009-11-240.88120.88120.88110.8811002009-11-250.88110.88120.88090.8809002009-11-260.88090.8809P 0.88080.8809002009-11-270.8810.88120.8810.8811002009-11-30：0.8810.881P 0.88090.8809002009-12-010.88090.88090.88080.8808002009-12-020.88080.88090.88080.8809002009-12-030.88090.8809P 0.88080.880800

4、2009-12-040.8810.8810.88090.8809002009-12-08：0.88110.8811P 0.88090.8809002009-12-090.88090.8810.88090.881002009-12-100.88090.88090.88070.8808002009-12-110.88090.8809P 0.88080.8809002009-12-140.8810.8810.88090.8809002009-12-15：0.88080.8808P 0.88070.8808002009-12-160.88060.88060.88050.8806002009-12-17

5、0.88070.88070.88030.8804002009-12-180.88040.8804P 0.88010.8802002009-12-210.88030.88060.88030.8806002009-12-22：0.88040.8805P 0.88030.8803002009-12-230.88060.8806 0.88050.8805002009-12-240.88060.88060.88030.8803002009-12-250.88030.8804P 0.88010.8801002009-12-280.88030.88060.88030.8805002009-12-29：0.8

6、8050.8806P 0.88040.8806002009-12-300.88050.88050.880.88002009-12-310.88030.880410.88030.8803002010-01-040.87990.880.87990.88002010-01-050.88020.88030.88020.8802002010-01-060.88030.88040.88020.8804002010-01-070.88040.88050.88040.8804002010-01-080.88040.88040.88020.8802002010-01-110 88030 88030 88020

7、8803002010-01-120 88030 88030 88020 8803002010-01-130 88030 88040 88020 8803002010-01-140.88020.88020.88010.8802002010-01-150.880.880.87980.8799002010-01-180.87950.87980.87950.8796002010-01-190.87930.87940.87920.8794002010-01-200.87940.87940.8790.879002010-01-210.87870.87880.87860.8787002010-01-220.

8、87850.8786P 0.87830.8785002010-01-250.87830.87860.87830.8786002010-01-26：0.87890.8789P 0.87810.8781002010-01-270.8780.8780.8780.878002010-01-280.87820.87880.87820.8787002010-01-290.87880.8789P 0.87870.8788002010-02-010.87890.87890.87890.8789002010-02-02：0.87890.879P 0.87880.879002010-02-03)0.8790.87

9、920.8790.8791002010-02-040.8790.8790.87870.8788002010-02-050.87860.8786P 0.87850.8785002010-02-080.87850.87860.87840.8785002010-02-09：0.87860.8806P 0.87670.8786002010-02-100.87880.8790.87870.8787002010-02-110.87910.87950.87910.8792002010-02-120.87940.8795P 0.87940.8795002010-02-220.87930.87930.87910

10、.8791002010-02-23：0.87940.8798P 0.87940.8796002010-02-240.87940.87940.87920.8794002010-02-250.87910.87930.87910.8793002010-02-260.87930.8794P 0.87930.8793002010-03-010.87950.87950.87940.8794002010-03-02：0.87960.8796P 0.87920.8792002010-03-030.87930.87940.87920.8793002010-03-040.87930.87940.87930.879

11、3002010-03-050.87930.8794P 0.87930.8793002010-03-080.87960.87960.87950.8796002010-03-09：0.87990.8799P 0.87980.8798002010-03-100.87970.87980.87970.8797002010-03-110.87980.87990.87970.8799002010-03-120.87960.8798P 0.87960.8797002010-03-150.87980.87990.87980.8798002010-03-16：0.87990.8799P 0.87960.87960

12、02010-03-170.87950.87950.87940.8794002010-03-180.87950.87960.87950.8796002010-03-190.87960.8798P 0.87960.8797002010-03-220.87970.87970.87950.8795002010-03-23：0.87960.8796P 0.87940.8795002010-03-240.87950.87960.87950.8795002010-03-250.87960.879710.87950.8795002010-03-260.87970.87980.87950.8795002010-

13、03-290.87930.87930.87910.8792002010-03-300.87930.87930.87910.8791002010-03-310.87920.87920.87920.8792002010-04-010.8790.87920.8790.879002010-04-020 87880 87890 87870 8787002010-04-060 87890 8790 87890 879002010-04-070 87910 87920 87910 8792002010-04-080.87940.87940.87920.8793002010-04-090.87950.8797

14、0.87950.8796002010-04-120.87970.87980.87970.8797002010-04-130.87950.87980.87950.8795002010-04-140.87970.87970.87950.8796002010-04-150.87950.87950.87950.8795002010-04-160.87950.8795P 0.87930.8793002010-04-190.87930.87940.87930.8794002010-04-20：0.87940.8794P 0.87910.8791002010-04-210.87930.87950.87930

15、.8793002010-04-220.87930.87970.87910.8796002010-04-230.87940.8797P 0.87940.8796002010-04-260.87950.87960.8790.8792002010-04-27：0.87920.8792P 0.87920.8792002010-04-28)0.87910.87910.87880.8788002010-04-290.87880.8790.87870.879002010-04-300.8790.8792P 0.87880.8791002010-05-040.87930.87930.87920.8792002

16、010-05-05：0.87910.8791P 0.87890.879002010-05-060.8790.8790.87840.8784002010-05-070.87780.87780.87720.8773002010-05-100.87760.8776P 0.87740.8775002010-05-110.87770.87770.87740.8775002010-05-12：0.87740.8776P 0.87740.8776002010-05-130.87740.87750.87730.8774002010-05-140.87730.87730.87710.8771002010-05-

17、170.87550.8758P 0.87520.8755002010-05-180.87530.87560.87510.8756002010-05-19：0.87520.87550.8750.8751002010-05-200.87510.87510.87480.8751002010-05-210.8750.87510.87480.8751002010-05-240.87490.8752P 0.87490.8751002010-05-250.87520.87550.87520.8755002010-05-26：0.87560.8758P 0.87560.8757002010-05-270.87

18、710.87760.87680.8768002010-05-280.87730.87730.87710.8771002010-05-310.87680.8768P 0.87630.8763002010-06-010.87640.87720.87640.8765002010-06-02：0.87630.8765P 0.87630.8763002010-06-030.87660.8770.87640.8764002010-06-040.87660.87660.87640.8764002010-06-070.87620.87620.87550.8755002010-06-080.87530.8754

19、0.8750.875002010-06-09：0.87510.8755P 0.87480.8753002010-06-100.87540.87640.87540.8764002010-06-110.87690.876910.87640.8766002010-06-170.87640.87720.87630.8768002010-06-180.87710.87710.87690.8769002010-06-210.8780.87830.87440.8746002010-06-220.87390.87720.87390.8761002010-06-230.87550.87570.87530.875

20、3002010-06-240 87630 87630 87440 8744002010-06-250 87240 87380 87240 8735002010-06-280 87290 87310 87230 8729002010-06-290.87350.87360.8720.8732002010-06-300.87240.87240.87110.8711002010-07-010.87070.8710.87030.8704002010-07-020.86990.86990.86860.8686002010-07-050.86930.86990.86910.8699002010-07-060

21、.87010.87040.86960.8704002010-07-070.86970.8701P 0.86970.8698002010-07-080.87010.87010.86980.8699002010-07-09：0.870.8703P 0.86990.8701002010-07-120.87110.87140.87060.8706002010-07-130.87170.87170.8710.8711002010-07-140.87110.8719r 0.87110.8719002010-07-150.87170.87190.87170.8718002010-07-16：0.87180.

22、8719P 0.87130.8713002010-07-19)0.8720.8720.87160.8716002010-07-200.87220.87220.87160.8718002010-07-210.87140.8717P 0.87130.8715002010-07-220.87210.87210.87150.8719002010-07-23：0.87170.8726P 0.87170.8726002010-07-260.87260.87310.87260.8731002010-07-270.87210.87250.87210.8725002010-07-280.87270.873P 0

23、.87270.8727002010-07-290.87250.87260.87220.8725002010-07-30：0.87220.87220.8720.8721002010-08-020.87210.87250.87210.8724002010-08-030.8720.87260.8720.8726002010-08-040.87260.8726P 0.87230.8723002010-08-050.87250.87250.87210.8722002010-08-06：0.87210.8721P 0.87170.8718002010-08-090.87170.87180.87160.87

24、18002010-08-100.87220.87260.87210.8722002010-08-110.87260.8726P 0.87220.8723002010-08-120.8750.8750.87310.8734002010-08-13：0.87450.8751P 0.87360.8745002010-08-160.8750.87550.8750.8755002010-08-170.87450.87460.8740.874002010-08-180.87350.874P 0.87350.8739002010-08-190.87380.87410.87350.874002010-08-2

25、0：0.87340.8735P 0.87310.8733002010-08-230.87410.87450.87410.8745002010-08-240.87460.87460.87410.8741002010-08-250.87430.87430.87410.8742002010-08-260.87470.87470.87430.8743002010-08-27：0.87410.8741P 0.87370.8738002010-08-300.87410.87440.87410.8744002010-08-310.8750.875310.87490.875002010-09-010.8757

26、0.87590.87540.8754002010-09-020.87460.87640.87460.8756002010-09-030.87520.87530.87490.875002010-09-060.87350.8740.87340.8738002010-09-070.87320.87430.87320.8741002010-09-080 87440 87490 8740 874002010-09-090 87310 87350 87290 873002010-09-100 8720 8720 8710 8714002010-09-130.87090.87110.87020.870500

27、2010-09-140.8690.8690.86820.8689002010-09-150.86740.86820.86740.8682002010-09-160.86640.86710.86590.8659002010-09-170.86640.86640.8660.8663002010-09-200.86510.86520.86410.8645002010-09-210.86410.8641P 0.86280.8637002010-09-270.86420.86420.86180.8622002010-09-28：0.86290.8629P 0.86230.8623002010-09-29

28、0.86240.86240.86170.8619002010-09-300.86260.86260.8610.8621002010-10-080.86030.8606P 0.85990.86002010-10-110.85930.86060.85870.8593002010-10-12：0.86010.8603P 0.85940.8598002010-10-13)0.85940.85990.85870.8587002010-10-140.85780.85780.85710.8571002010-10-150.8570.857P 0.85590.8559002010-10-180.85710.8

29、5720.85620.8564002010-10-19：0.85710.8571P 0.85640.8564002010-10-200.85840.85840.85670.8567002010-10-210.8570.8570.85570.8567002010-10-220.85710.8581P 0.85690.8573002010-10-250.85830.85830.85730.858002010-10-26：0.85860.8592P 0.85830.8587002010-10-270.86040.86170.86040.861002010-10-280.86230.86250.861

30、90.862002010-10-290.86210.8621P 0.86010.8601002010-11-010.86090.86340.86090.8634002010-11-0210.86340.8634P 0.86120.8613002010-11-030.86110.86140.86060.8614002010-11-040.85960.86240.85960.8599002010-11-050.85910.8598P 0.85790.8585002010-11-080.85990.86210.85980.8619002010-11-09：0.85890.8626P 0.85730.

31、8574002010-11-100.85690.85690.85560.8559002010-11-110.85510.85560.85430.8545002010-11-120.85510.8574P 0.85480.8565002010-11-150.85620.85760.85620.8565002010-11-16：0.85770.8577P 0.85580.8565002010-11-170.85690.85760.85640.8565002010-11-180.85660.85660.85540.8554002010-11-190.8560.85640.85570.85640020

32、10-11-220.8560.85650.85570.8565002010-11-23：0.8570.8572P 0.8560.8562002010-11-240.85750.85760.8570.8575002010-11-250.85730.857310.85670.8571002010-11-260.85720.85870.85720.8587002010-11-290.85960.85980.85790.8581002010-11-300.85880.85890.85790.8582002010-12-010.85970.85970.85780.858002010-12-020.857

33、80.85820.85720.8574002010-12-030 85720 85780 85710 8578002010-12-060 85680 85680 8560 8563002010-12-070 85690 85690 85580 8559002010-12-080.85680.85810.85680.8574002010-12-090.85740.85740.85630.8566002010-12-100.85540.85620.85540.8558002010-12-130.85670.8570.85630.8569002010-12-140.85570.85610.85520

34、.8556002010-12-150.85650.85660.8560.8565002010-12-160.85670.8571P 0.85630.8569002010-12-170.85640.85770.85590.8561002010-12-20：0.85640.8590.85640.859002010-12-210.85630.85690.85620.8566002010-12-220.85590.85610.85460.8548002010-12-230.85460.8547P 0.85390.8543002010-12-240.85290.85290.85170.851700201

35、0-12-27：0.85190.8526P 0.85160.8522002010-12-28)0.85130.85150.85110.8513002010-12-290.85130.85130.85070.8507002010-12-300.85080.8508P 0.8480.848002010-12-310.84910.84910.84760.8476002011-01-04：0.84960.8507P 0.84960.8506002011-01-050.8520.85260.85130.8516002011-01-060.85230.85260.85190.8523002011-01-0

36、70.85280.853P 0.85250.8526002011-01-100.8530.85360.85180.8536002011-01-11 10.85130.8536P 0.85090.851002011-01-120.85050.85090.84910.8491002011-01-130.84830.85040.84830.8501002011-01-140.84890.8498P 0.84720.8472002011-01-170.84760.84810.84710.848002011-01-18：0.84720.8475P 0.84650.8465002011-01-190.84

37、690.84690.84630.8463002011-01-200.84660.84660.84620.8462002011-01-210.84630.8463P 0.84540.8456002011-01-240.84460.84470.84410.8443002011-01-25：0.84450.8449P 0.84450.8448002011-01-260.84510.84550.8450.8452002011-01-270.84570.84580.84480.8449002011-01-280.84540.8457P 0.84540.8455002011-01-310.84580.84

38、760.84540.8468002011-02-01 :0.84590.8462P 0.84590.8462002011-02-090.84590.84620.84550.8462002011-02-100.84610.84610.84550.8458002011-02-110.84650.84660.84560.8458002011-02-140.84630.84650.84610.8465002011-02-15：0.84610.8462P 0.84540.8454002011-02-160.84490.84560.84470.8455002011-02-170.84540.845910.

39、8450.8452002011-02-180.8450.84520.84430.8443002011-02-210.84360.84420.84330.8437002011-02-220.84460.8450.84430.8446002011-02-230.84470.84470.84380.8438002011-02-240.84370.8440.84340.8439002011-02-250 84350 8440 84330 8438002011-02-280 84380 84410 84340 8436002011-03-010 84360 84360 84340 8435002011-

40、03-020.84370.84390.84350.8436002011-03-030.84290.84380.84290.8437002011-03-040.84330.84360.8430.8432002011-03-070.8430.84320.84260.8426002011-03-080.84330.84340.84310.8432002011-03-090.84380.84380.84350.8437002011-03-100.84360.844P 0.84360.8438002011-03-110.84380.84410.84380.844002011-03-14：0.84330.

41、8435P 0.84310.8432002011-03-150.84270.8430.84250.843002011-03-160.84320.84320.84290.8429002011-03-170.84220.8429P 0.8420.8429002011-03-180.84230.8430.84220.8423002011-03-21 ：0.84180.842P 0.84150.8415002011-03-22)0.84110.84120.84070.8408002011-03-230.84150.84190.84140.8416002011-03-240.84190.842P 0.8

42、4170.8418002011-03-250.84130.84160.84110.8412002011-03-28：0.84150.8417P 0.84110.8413002011-03-290.84160.84180.84130.8414002011-03-300.84180.8420.84010.8417002011-03-310.8420.842r 0.84110.8411002011-04-010.84150.84180.84130.8415002011-04-06：0.84270.8427P 0.84180.8418002011-04-070.84190.8420.84170.841

43、7002011-04-080.84180.84180.84110.8413002011-04-110.84160.8417P 0.84130.8415002011-04-120.8420.84220.84140.8414002011-04-13：0.84070.8407P 0.84010.8403002011-04-140.84010.84030.83980.8399002011-04-150.83980.84010.83970.8401002011-04-180.840.84P 0.83930.8393002011-04-190.83960.83980.83930.8395002011-04-20：0.83930.8393P 0.83880.8389002011-04-210.83910.83910.83870.8388002011-04-