Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2005 | CNY | 1.3162 | 1.3539 | 1.2957 | 1.347 | 1.347 | +0.024 (+1.81%) | 2,114,889 |
14 Jan 2005 | CNY | 1.3709 | 1.3744 | 1.3162 | 1.3231 | 1.3231 | -0.061 (-4.44%) | 1,845,929 |
13 Jan 2005 | CNY | 1.3539 | 1.4017 | 1.3299 | 1.3846 | 1.3846 | +0.014 (+1.00%) | 3,890,200 |
12 Jan 2005 | CNY | 1.3607 | 1.3983 | 1.3197 | 1.3709 | 1.3709 | +0.003 (+0.25%) | 6,206,727 |
11 Jan 2005 | CNY | 1.2615 | 1.3675 | 1.2479 | 1.3675 | 1.3675 | +0.123 (+9.89%) | 5,913,703 |
7 Jan 2005 | CNY | 1.2137 | 1.2581 | 1.2137 | 1.2444 | 1.2444 | +0.027 (+2.24%) | 859,677 |
6 Jan 2005 | CNY | 1.2342 | 1.241 | 1.2137 | 1.2171 | 1.2171 | -0.024 (-1.93%) | 866,923 |
5 Jan 2005 | CNY | 1.2137 | 1.2786 | 1.2137 | 1.241 | 1.241 | +0.024 (+1.96%) | 1,853,704 |
4 Jan 2005 | CNY | 1.1897 | 1.2239 | 1.1761 | 1.2171 | 1.2171 | +0.017 (+1.42%) | 1,526,694 |
31 Dec 2004 | CNY | 1.2855 | 1.2889 | 1.1795 | 1.2 | 1.2 | -0.079 (-6.15%) | 2,696,955 |
30 Dec 2004 | CNY | 1.2684 | 1.2991 | 1.2547 | 1.2786 | 1.2786 | -0.01 (-0.80%) | 2,019,259 |
29 Dec 2004 | CNY | 1.3162 | 1.3402 | 1.2889 | 1.2889 | 1.2889 | -0.144 (-10.02%) | 4,733,977 |
28 Dec 2004 | CNY | 1.4462 | 1.4633 | 1.4291 | 1.4325 | 1.4325 | -0.027 (-1.87%) | 459,306 |
27 Dec 2004 | CNY | 1.4974 | 1.4974 | 1.4564 | 1.4598 | 1.4598 | 0.0 (0.0%) | 731,896 |
24 Dec 2004 | CNY | 1.4598 | 1.4769 | 1.453 | 1.4598 | 1.4598 | 0.0 (0.0%) | 784,695 |
23 Dec 2004 | CNY | 1.494 | 1.4974 | 1.453 | 1.4598 | 1.4598 | -0.044 (-2.96%) | 786,240 |
22 Dec 2004 | CNY | 1.453 | 1.5111 | 1.4496 | 1.5043 | 1.5043 | +0.048 (+3.29%) | 998,112 |
21 Dec 2004 | CNY | 1.4598 | 1.4701 | 1.4359 | 1.4564 | 1.4564 | 0.0 (0.0%) | 411,898 |
20 Dec 2004 | CNY | 1.4462 | 1.4598 | 1.4325 | 1.4564 | 1.4564 | +0.014 (+0.95%) | 1,152,394 |
17 Dec 2004 | CNY | 1.4222 | 1.453 | 1.4086 | 1.4427 | 1.4427 | +0.021 (+1.44%) | 490,025 |
16 Dec 2004 | CNY | 1.4462 | 1.4462 | 1.4154 | 1.4222 | 1.4222 | -0.024 (-1.66%) | 458,014 |
15 Dec 2004 | CNY | 1.4564 | 1.4564 | 1.4188 | 1.4462 | 1.4462 | -0.01 (-0.70%) | 885,985 |
14 Dec 2004 | CNY | 1.4496 | 1.4769 | 1.4359 | 1.4564 | 1.4564 | +0.007 (+0.47%) | 359,394 |
13 Dec 2004 | CNY | 1.4735 | 1.5043 | 1.4359 | 1.4496 | 1.4496 | -0.041 (-2.75%) | 776,189 |
10 Dec 2004 | CNY | 1.5897 | 1.5897 | 1.4872 | 1.4906 | 1.4906 | -0.089 (-5.63%) | 1,317,308 |
9 Dec 2004 | CNY | 1.5727 | 1.5966 | 1.5556 | 1.5795 | 1.5795 | +0.007 (+0.43%) | 730,264 |
8 Dec 2004 | CNY | 1.5624 | 1.5932 | 1.5556 | 1.5727 | 1.5727 | +0.014 (+0.88%) | 501,345 |
7 Dec 2004 | CNY | 1.5897 | 1.6068 | 1.559 | 1.559 | 1.559 | -0.048 (-2.97%) | 950,917 |
6 Dec 2004 | CNY | 1.641 | 1.665 | 1.6 | 1.6068 | 1.6068 | +0.01 (+0.64%) | 2,769,972 |
3 Dec 2004 | CNY | 1.5795 | 1.6068 | 1.5487 | 1.5966 | 1.5966 | +0.017 (+1.08%) | 1,872,160 |