Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2004 | CNY | 1.5487 | 1.6239 | 1.5385 | 1.5795 | 1.5795 | +0.044 (+2.90%) | 1,642,396 |
1 Dec 2004 | CNY | 1.5453 | 1.5487 | 1.5248 | 1.535 | 1.535 | -0.01 (-0.67%) | 408,122 |
30 Nov 2004 | CNY | 1.5316 | 1.5487 | 1.5248 | 1.5453 | 1.5453 | +0.021 (+1.34%) | 272,411 |
29 Nov 2004 | CNY | 1.5521 | 1.5556 | 1.518 | 1.5248 | 1.5248 | -0.041 (-2.62%) | 558,236 |
26 Nov 2004 | CNY | 1.5282 | 1.5727 | 1.5214 | 1.5658 | 1.5658 | +0.038 (+2.46%) | 745,421 |
25 Nov 2004 | CNY | 1.5282 | 1.5487 | 1.5248 | 1.5282 | 1.5282 | -0.01 (-0.67%) | 536,152 |
24 Nov 2004 | CNY | 1.5932 | 1.6103 | 1.5282 | 1.5385 | 1.5385 | -0.051 (-3.22%) | 1,941,357 |
23 Nov 2004 | CNY | 1.5727 | 1.6 | 1.5556 | 1.5897 | 1.5897 | +0.003 (+0.21%) | 1,200,885 |
22 Nov 2004 | CNY | 1.5624 | 1.6103 | 1.5385 | 1.5863 | 1.5863 | +0.024 (+1.53%) | 2,495,536 |
19 Nov 2004 | CNY | 1.4906 | 1.5727 | 1.4906 | 1.5624 | 1.5624 | +0.058 (+3.86%) | 1,989,248 |
18 Nov 2004 | CNY | 1.4735 | 1.5145 | 1.4735 | 1.5043 | 1.5043 | +0.014 (+0.92%) | 621,887 |
17 Nov 2004 | CNY | 1.535 | 1.535 | 1.4735 | 1.4906 | 1.4906 | -0.048 (-3.11%) | 1,032,814 |
16 Nov 2004 | CNY | 1.5316 | 1.5419 | 1.518 | 1.5385 | 1.5385 | +0.014 (+0.90%) | 716,478 |
15 Nov 2004 | CNY | 1.5145 | 1.5316 | 1.5111 | 1.5248 | 1.5248 | +0.014 (+0.91%) | 841,762 |
12 Nov 2004 | CNY | 1.5145 | 1.5385 | 1.5009 | 1.5111 | 1.5111 | -0.021 (-1.34%) | 1,086,388 |
11 Nov 2004 | CNY | 1.5658 | 1.5897 | 1.5316 | 1.5316 | 1.5316 | -0.034 (-2.18%) | 2,767,281 |
10 Nov 2004 | CNY | 1.518 | 1.5692 | 1.4906 | 1.5658 | 1.5658 | +0.048 (+3.15%) | 1,516,226 |
9 Nov 2004 | CNY | 1.5077 | 1.5248 | 1.4906 | 1.518 | 1.518 | 0.0 (0.0%) | 756,641 |
8 Nov 2004 | CNY | 1.5009 | 1.5316 | 1.4872 | 1.518 | 1.518 | +0.038 (+2.55%) | 1,894,592 |
5 Nov 2004 | CNY | 1.4598 | 1.4838 | 1.4393 | 1.4803 | 1.4803 | +0.021 (+1.40%) | 573,885 |
4 Nov 2004 | CNY | 1.4872 | 1.5111 | 1.4393 | 1.4598 | 1.4598 | -0.034 (-2.29%) | 889,445 |
3 Nov 2004 | CNY | 1.4462 | 1.5009 | 1.4359 | 1.494 | 1.494 | +0.038 (+2.58%) | 945,474 |
2 Nov 2004 | CNY | 1.4633 | 1.4667 | 1.4359 | 1.4564 | 1.4564 | -0.003 (-0.23%) | 418,860 |
1 Nov 2004 | CNY | 1.4359 | 1.4735 | 1.4188 | 1.4598 | 1.4598 | +0.007 (+0.47%) | 517,140 |
29 Oct 2004 | CNY | 1.4667 | 1.4735 | 1.4086 | 1.453 | 1.453 | -0.041 (-2.74%) | 809,055 |
28 Oct 2004 | CNY | 1.5111 | 1.5316 | 1.4701 | 1.494 | 1.494 | -0.014 (-0.91%) | 1,098,047 |
27 Oct 2004 | CNY | 1.4462 | 1.5214 | 1.4188 | 1.5077 | 1.5077 | +0.055 (+3.76%) | 1,434,203 |
26 Oct 2004 | CNY | 1.4291 | 1.4598 | 1.4017 | 1.453 | 1.453 | +0.024 (+1.67%) | 719,052 |
25 Oct 2004 | CNY | 1.453 | 1.4701 | 1.4188 | 1.4291 | 1.4291 | -0.021 (-1.41%) | 733,473 |
22 Oct 2004 | CNY | 1.4222 | 1.4564 | 1.3675 | 1.4496 | 1.4496 | +0.027 (+1.93%) | 1,185,882 |