Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2004 | CNY | 1.3643 | 1.3714 | 1.3143 | 1.3214 | 1.3214 | -0.043 (-3.14%) | 1,084,594 |
1 Dec 2004 | CNY | 1.3429 | 1.3714 | 1.3214 | 1.3643 | 1.3643 | +0.021 (+1.59%) | 1,070,318 |
30 Nov 2004 | CNY | 1.3143 | 1.3429 | 1.2929 | 1.3429 | 1.3429 | +0.029 (+2.18%) | 985,315 |
29 Nov 2004 | CNY | 1.2857 | 1.3286 | 1.2857 | 1.3143 | 1.3143 | +0.007 (+0.55%) | 827,120 |
26 Nov 2004 | CNY | 1.3071 | 1.35 | 1.2857 | 1.3071 | 1.3071 | -0.007 (-0.55%) | 1,065,247 |
25 Nov 2004 | CNY | 1.2857 | 1.3857 | 1.2857 | 1.3143 | 1.3143 | -0.036 (-2.64%) | 2,123,193 |
24 Nov 2004 | CNY | 1.45 | 1.4714 | 1.35 | 1.35 | 1.35 | -0.071 (-5.02%) | 1,432,480 |
23 Nov 2004 | CNY | 1.3786 | 1.4286 | 1.3786 | 1.4214 | 1.4214 | +0.064 (+4.74%) | 2,409,807 |
22 Nov 2004 | CNY | 1.3357 | 1.4071 | 1.3286 | 1.3571 | 1.3571 | +0.014 (+1.06%) | 3,201,672 |
19 Nov 2004 | CNY | 1.2929 | 1.3429 | 1.2929 | 1.3429 | 1.3429 | +0.064 (+5.03%) | 4,334,710 |
18 Nov 2004 | CNY | 1.2286 | 1.2786 | 1.2286 | 1.2786 | 1.2786 | +0.064 (+5.30%) | 1,093,134 |
17 Nov 2004 | CNY | 1.25 | 1.25 | 1.2071 | 1.2143 | 1.2143 | -0.036 (-2.86%) | 595,767 |
16 Nov 2004 | CNY | 1.2286 | 1.25 | 1.2214 | 1.25 | 1.25 | +0.021 (+1.74%) | 793,706 |
15 Nov 2004 | CNY | 1.2071 | 1.25 | 1.2 | 1.2286 | 1.2286 | +0.021 (+1.78%) | 655,971 |
12 Nov 2004 | CNY | 1.2214 | 1.2357 | 1.1857 | 1.2071 | 1.2071 | -0.014 (-1.17%) | 718,669 |
11 Nov 2004 | CNY | 1.2 | 1.2571 | 1.1786 | 1.2214 | 1.2214 | +0.014 (+1.18%) | 2,137,987 |
10 Nov 2004 | CNY | 1.1643 | 1.2071 | 1.15 | 1.2071 | 1.2071 | +0.043 (+3.68%) | 1,045,599 |
9 Nov 2004 | CNY | 1.15 | 1.1714 | 1.1357 | 1.1643 | 1.1643 | +0.007 (+0.62%) | 482,486 |
8 Nov 2004 | CNY | 1.1429 | 1.1786 | 1.1214 | 1.1571 | 1.1571 | +0.007 (+0.62%) | 698,912 |
5 Nov 2004 | CNY | 1.1429 | 1.1786 | 1.1429 | 1.15 | 1.15 | -0.021 (-1.83%) | 487,383 |
4 Nov 2004 | CNY | 1.2 | 1.2214 | 1.1571 | 1.1714 | 1.1714 | -0.029 (-2.38%) | 604,800 |
3 Nov 2004 | CNY | 1.1214 | 1.2 | 1.1214 | 1.2 | 1.2 | +0.029 (+2.44%) | 682,080 |
2 Nov 2004 | CNY | 1.1786 | 1.2286 | 1.1571 | 1.1714 | 1.1714 | -0.036 (-2.96%) | 744,192 |
1 Nov 2004 | CNY | 1.1857 | 1.2214 | 1.1643 | 1.2071 | 1.2071 | +0.014 (+1.19%) | 787,760 |
29 Oct 2004 | CNY | 1.1714 | 1.2143 | 1.1357 | 1.1929 | 1.1929 | 0.0 (0.0%) | 1,256,976 |
28 Oct 2004 | CNY | 1.2 | 1.2357 | 1.1786 | 1.1929 | 1.1929 | +0.014 (+1.21%) | 1,887,684 |
27 Oct 2004 | CNY | 1.1286 | 1.1786 | 1.1 | 1.1786 | 1.1786 | +0.057 (+5.10%) | 2,101,391 |
26 Oct 2004 | CNY | 1.1143 | 1.1357 | 1.0643 | 1.1214 | 1.1214 | 0.0 (0.0%) | 2,416,243 |
25 Oct 2004 | CNY | 1.1786 | 1.2 | 1.1214 | 1.1214 | 1.1214 | -0.057 (-4.85%) | 828,210 |
22 Oct 2004 | CNY | 1.1357 | 1.1929 | 1.1357 | 1.1786 | 1.1786 | -0.014 (-1.20%) | 1,019,951 |