Register to chat with like-minded investors on our interactive forums.
XINUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 193.37 | 5.26 | 2.80% | 188.10 | 195.54 | 186.31 | 0.00 |
| May 02 2024 | 188.10 | 0.630 | 0.33% | 187.26 | 189.56 | 182.22 | 0.00 |
| May 01 2024 | 187.48 | -4.60 | -2.39% | 191.41 | 191.94 | 178.96 | 5.00 |
| Apr 30 2024 | 192.08 | -2.05 | -1.06% | 193.72 | 196.16 | 183.63 | 1.00 |
| Apr 29 2024 | 194.13 | 2.14 | 1.11% | 190.36 | 199.65 | 182.39 | 0.00 |
| Apr 28 2024 | 191.99 | -9.16 | -4.55% | 201.16 | 202.31 | 191.20 | 1.00 |
| Apr 27 2024 | 201.16 | 2.98 | 1.50% | 198.38 | 208.87 | 195.13 | 0.00 |
| Apr 26 2024 | 198.17 | -1.83 | -0.91% | 199.87 | 200.55 | 196.61 | 0.00 |
| Apr 25 2024 | 200.00 | 1.42 | 0.71% | 198.88 | 202.03 | 194.63 | 0.00 |
| Apr 24 2024 | 198.59 | -1.22 | -0.61% | 200.01 | 203.76 | 192.13 | 0.00 |
| Apr 23 2024 | 199.81 | 1.12 | 0.56% | 198.61 | 202.52 | 195.82 | 0.00 |
| Apr 22 2024 | 198.69 | -13.22 | -6.24% | 190.36 | 217.44 | 182.39 | 2.00 |
| Apr 21 2024 | 211.91 | -1.39 | -0.65% | 213.17 | 214.70 | 207.61 | 0.00 |
| Apr 20 2024 | 213.30 | 18.20 | 9.33% | 194.25 | 214.64 | 192.10 | 2.00 |
| Apr 19 2024 | 195.10 | 4.41 | 2.31% | 190.36 | 199.86 | 182.39 | 0.00 |
| Apr 18 2024 | 190.69 | 2.10 | 1.11% | 189.03 | 192.40 | 186.02 | 0.00 |
| Apr 17 2024 | 188.59 | -3.58 | -1.86% | 192.03 | 194.31 | 183.29 | 0.00 |
| Apr 16 2024 | 192.17 | 3.09 | 1.64% | 188.79 | 194.61 | 182.88 | 0.00 |
| Apr 15 2024 | 189.08 | -4.82 | -2.49% | 193.09 | 196.71 | 184.23 | 0.00 |
| Apr 14 2024 | 193.90 | 2.54 | 1.32% | 190.08 | 197.75 | 184.19 | 0.00 |
| Apr 13 2024 | 191.37 | -2.46 | -1.27% | 192.94 | 197.17 | 173.49 | 1.00 |
| Apr 12 2024 | 193.83 | -2.37 | -1.21% | 196.00 | 198.74 | 177.22 | 1.00 |
| Apr 11 2024 | 196.20 | -3.96 | -1.98% | 199.93 | 203.81 | 194.51 | 0.00 |
| Apr 10 2024 | 200.16 | 1.75 | 0.88% | 198.20 | 201.13 | 193.23 | 0.00 |
| Apr 09 2024 | 198.42 | 0.130 | 0.07% | 198.49 | 199.90 | 187.73 | 1.00 |
| Apr 08 2024 | 198.28 | 0.600 | 0.30% | 193.92 | 204.33 | 193.45 | 1.00 |
| Apr 07 2024 | 197.69 | 3.31 | 1.70% | 193.92 | 197.84 | 192.96 | 0.00 |
| Apr 06 2024 | 194.37 | 2.15 | 1.12% | 191.56 | 196.19 | 191.52 | 0.00 |
| Apr 05 2024 | 192.22 | -6.14 | -3.10% | 198.54 | 198.84 | 186.22 | 0.00 |
| Apr 04 2024 | 198.37 | -2.89 | -1.44% | 200.47 | 205.27 | 195.75 | 0.00 |
| Apr 03 2024 | 201.26 | 2.45 | 1.23% | 199.35 | 204.24 | 194.65 | 0.00 |
| Apr 02 2024 | 198.81 | -10.56 | -5.04% | 208.86 | 208.86 | 195.27 | 0.00 |
| Apr 01 2024 | 209.36 | 7.18 | 3.55% | 202.30 | 212.59 | 194.78 | 1.00 |
| Mar 31 2024 | 202.18 | 3.90 | 1.97% | 198.30 | 206.50 | 198.30 | 0.00 |
| Mar 30 2024 | 198.28 | -0.440 | -0.22% | 198.47 | 201.56 | 197.26 | 0.00 |
| Mar 29 2024 | 198.72 | -0.550 | -0.28% | 199.16 | 211.66 | 196.36 | 4.00 |
| Mar 28 2024 | 199.27 | -7.83 | -3.78% | 207.47 | 212.86 | 193.50 | 1.00 |
| Mar 27 2024 | 207.10 | -5.48 | -2.58% | 212.63 | 217.24 | 205.26 | 0.00 |
| Mar 26 2024 | 212.58 | 3.08 | 1.47% | 209.59 | 217.61 | 209.57 | 0.00 |
| Mar 25 2024 | 209.50 | -3.44 | -1.62% | 220.40 | 225.25 | 207.79 | 1.00 |
| Mar 24 2024 | 212.94 | -529.79 | -71.33% | 740.95 | 745.00 | 198.56 | 1.00 |
| Mar 23 2024 | 742.74 | 545.72 | 276.99% | 197.71 | 752.55 | 194.34 | 0.00 |
| Mar 22 2024 | 197.02 | -22.46 | -10.23% | 219.69 | 222.49 | 193.41 | 1.00 |
| Mar 21 2024 | 219.48 | -1.56 | -0.71% | 220.40 | 225.25 | 214.39 | 0.00 |
| Mar 20 2024 | 221.04 | -2.91 | -1.30% | 196.55 | 222.03 | 190.68 | 0.00 |
| Mar 19 2024 | 223.95 | -24.80 | -9.97% | 248.32 | 249.54 | 199.27 | 0.00 |
| Mar 18 2024 | 248.75 | -7.71 | -3.01% | 285.63 | 286.22 | 244.65 | 0.00 |
| Mar 17 2024 | 256.46 | 8.04 | 3.24% | 250.49 | 259.43 | 241.61 | 0.00 |
| Mar 16 2024 | 248.42 | -15.62 | -5.92% | 264.43 | 266.61 | 245.76 | 0.00 |
| Mar 15 2024 | 264.04 | -13.18 | -4.75% | 285.63 | 286.22 | 252.70 | 0.00 |
| Mar 14 2024 | 277.22 | -8.72 | -3.05% | 285.63 | 286.22 | 265.67 | 1.00 |
| Mar 13 2024 | 285.94 | 19.71 | 7.40% | 266.45 | 287.24 | 266.29 | 1.00 |
| Mar 12 2024 | 266.22 | -6.46 | -2.37% | 272.93 | 274.19 | 258.17 | 0.00 |
| Mar 11 2024 | 272.68 | 16.01 | 6.24% | 303.53 | 305.71 | 243.78 | 1.00 |
| Mar 10 2024 | 256.67 | -2.13 | -0.82% | 258.36 | 262.14 | 251.37 | 0.00 |
| Mar 09 2024 | 258.81 | -12.96 | -4.77% | 271.71 | 273.23 | 256.92 | 1.00 |
| Mar 08 2024 | 271.77 | -18.67 | -6.43% | 291.27 | 300.67 | 271.09 | 1.00 |
| Mar 07 2024 | 290.44 | -12.24 | -4.04% | 303.53 | 305.71 | 281.30 | 1.00 |
| Mar 06 2024 | 302.68 | 37.32 | 14.07% | 266.28 | 309.38 | 245.05 | 10.00 |
| Mar 05 2024 | 265.36 | -50.24 | -15.92% | 315.78 | 318.17 | 251.64 | 9.00 |
| Mar 04 2024 | 315.60 | -5.54 | -1.73% | 129.31 | 332.80 | 128.97 | 1.00 |
| Mar 03 2024 | 321.15 | -15.06 | -4.48% | 336.07 | 338.79 | 302.57 | 5.00 |
| Mar 02 2024 | 336.21 | 151.22 | 81.74% | 184.94 | 336.39 | 184.94 | 18.00 |
| Mar 01 2024 | 184.99 | 29.10 | 18.67% | 155.30 | 185.89 | 155.30 | 4.00 |
| Feb 29 2024 | 155.89 | 27.58 | 21.49% | 129.31 | 162.60 | 128.97 | 6.00 |
| Feb 28 2024 | 128.31 | 4.87 | 3.94% | 123.57 | 132.76 | 123.11 | 0.00 |
| Feb 27 2024 | 123.44 | -4.84 | -3.78% | 128.36 | 132.10 | 122.34 | 1.00 |
| Feb 26 2024 | 128.29 | 2.55 | 2.03% | 123.30 | 129.15 | 116.29 | 0.00 |
| Feb 25 2024 | 125.74 | 4.96 | 4.11% | 120.87 | 125.81 | 120.57 | 0.00 |
| Feb 24 2024 | 120.78 | 2.67 | 2.26% | 118.01 | 121.29 | 117.41 | 0.00 |
| Feb 23 2024 | 118.10 | -1.85 | -1.54% | 119.89 | 120.80 | 117.41 | 0.00 |
| Feb 22 2024 | 119.95 | -0.310 | -0.26% | 119.55 | 122.34 | 117.45 | 0.00 |
| Feb 21 2024 | 120.26 | -3.23 | -2.62% | 123.30 | 123.60 | 116.29 | 0.00 |
| Feb 20 2024 | 123.49 | 2.80 | 2.32% | 120.67 | 124.22 | 117.89 | 0.00 |
| Feb 19 2024 | 120.69 | 3.00 | 2.55% | 537.02 | 579.56 | 118.40 | 0.00 |
| Feb 18 2024 | 117.69 | 3.73 | 3.27% | 113.89 | 118.46 | 113.10 | 0.00 |
| Feb 17 2024 | 113.96 | -509.28 | -81.72% | 621.53 | 621.82 | 111.34 | 0.00 |
| Feb 16 2024 | 623.24 | -3.56 | -0.57% | 626.95 | 634.05 | 612.55 | 0.00 |
| Feb 15 2024 | 626.80 | 9.11 | 1.48% | 615.93 | 635.64 | 613.23 | 0.00 |
| Feb 14 2024 | 617.68 | 32.26 | 5.51% | 584.95 | 618.04 | 581.14 | 0.00 |
| Feb 13 2024 | 585.43 | -3.40 | -0.58% | 592.18 | 595.70 | 574.51 | 0.00 |
| Feb 12 2024 | 588.83 | 33.43 | 6.02% | 537.02 | 590.53 | 536.52 | 0.00 |
| Feb 11 2024 | 555.40 | 1.07 | 0.19% | 553.87 | 562.87 | 553.23 | 0.00 |
| Feb 10 2024 | 554.33 | 2.66 | 0.48% | 552.73 | 558.07 | 548.99 | 0.00 |
| Feb 09 2024 | 551.67 | 14.50 | 2.70% | 537.02 | 559.52 | 536.52 | 0.00 |
| Feb 08 2024 | 537.17 | -0.650 | -0.12% | 537.97 | 545.59 | 535.76 | 0.00 |
| Feb 07 2024 | 537.82 | 11.13 | 2.11% | 526.77 | 541.96 | 521.77 | 0.00 |
| Feb 06 2024 | 526.69 | 16.91 | 3.32% | 509.32 | 529.96 | 509.30 | 0.00 |
| Feb 05 2024 | 509.78 | 1.91 | 0.38% | 491.25 | 517.09 | 486.88 | 0.00 |
| Feb 04 2024 | 507.87 | -0.770 | -0.15% | 509.09 | 511.95 | 503.02 | 0.00 |
| Feb 03 2024 | 508.64 | -2.93 | -0.57% | 511.51 | 516.34 | 508.37 | 0.00 |
