Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2005 | CNY | 0.8711 | 0.9005 | 0.8666 | 0.887 | 0.887 | +0.025 (+2.89%) | 3,166,060 |
21 Jan 2005 | CNY | 0.8598 | 0.8689 | 0.8327 | 0.8621 | 0.8621 | +0.014 (+1.60%) | 1,643,448 |
20 Jan 2005 | CNY | 0.8711 | 0.8711 | 0.8372 | 0.8485 | 0.8485 | -0.023 (-2.59%) | 1,413,580 |
19 Jan 2005 | CNY | 0.8643 | 0.8824 | 0.8553 | 0.8711 | 0.8711 | -0.002 (-0.26%) | 1,734,245 |
18 Jan 2005 | CNY | 0.8598 | 0.8824 | 0.8462 | 0.8734 | 0.8734 | +0.018 (+2.12%) | 1,491,727 |
17 Jan 2005 | CNY | 0.8779 | 0.8779 | 0.8304 | 0.8553 | 0.8553 | -0.023 (-2.57%) | 2,451,998 |
14 Jan 2005 | CNY | 0.8643 | 0.8937 | 0.853 | 0.8779 | 0.8779 | +0.02 (+2.38%) | 3,384,853 |
13 Jan 2005 | CNY | 0.8598 | 0.8711 | 0.8485 | 0.8575 | 0.8575 | -0.005 (-0.53%) | 978,328 |
12 Jan 2005 | CNY | 0.8598 | 0.8643 | 0.844 | 0.8621 | 0.8621 | +0.002 (+0.27%) | 605,464 |
11 Jan 2005 | CNY | 0.8417 | 0.8666 | 0.8417 | 0.8598 | 0.8598 | +0.002 (+0.27%) | 811,802 |
10 Jan 2005 | CNY | 0.8666 | 0.8666 | 0.844 | 0.8575 | 0.8575 | +0.004 (+0.53%) | 754,493 |
7 Jan 2005 | CNY | 0.8372 | 0.8553 | 0.8259 | 0.853 | 0.853 | +0.014 (+1.62%) | 955,925 |
6 Jan 2005 | CNY | 0.8327 | 0.844 | 0.8168 | 0.8394 | 0.8394 | +0.007 (+0.80%) | 902,108 |
5 Jan 2005 | CNY | 0.8123 | 0.8485 | 0.81 | 0.8327 | 0.8327 | +0.02 (+2.51%) | 963,540 |
4 Jan 2005 | CNY | 0.8191 | 0.8191 | 0.7987 | 0.8123 | 0.8123 | -0.004 (-0.55%) | 651,865 |
31 Dec 2004 | CNY | 0.844 | 0.8666 | 0.81 | 0.8168 | 0.8168 | -0.034 (-4.00%) | 1,692,904 |
30 Dec 2004 | CNY | 0.8598 | 0.8621 | 0.8417 | 0.8508 | 0.8508 | -0.025 (-2.83%) | 1,209,018 |
29 Dec 2004 | CNY | 0.8575 | 0.8779 | 0.8417 | 0.8756 | 0.8756 | +0.018 (+2.11%) | 1,617,876 |
28 Dec 2004 | CNY | 0.8643 | 0.8779 | 0.8417 | 0.8575 | 0.8575 | -0.002 (-0.27%) | 798,181 |
27 Dec 2004 | CNY | 0.8508 | 0.8643 | 0.8462 | 0.8598 | 0.8598 | 0.0 (0.0%) | 753,543 |
24 Dec 2004 | CNY | 0.8689 | 0.8711 | 0.8372 | 0.8598 | 0.8598 | -0.009 (-1.05%) | 1,776,346 |
23 Dec 2004 | CNY | 0.9005 | 0.9005 | 0.8666 | 0.8689 | 0.8689 | -0.032 (-3.51%) | 1,540,675 |
22 Dec 2004 | CNY | 0.8824 | 0.9028 | 0.8756 | 0.9005 | 0.9005 | +0.025 (+2.84%) | 1,485,178 |
21 Dec 2004 | CNY | 0.8802 | 0.8892 | 0.8666 | 0.8756 | 0.8756 | +0.007 (+0.77%) | 723,485 |
20 Dec 2004 | CNY | 0.8575 | 0.8756 | 0.8394 | 0.8689 | 0.8689 | +0.011 (+1.33%) | 753,547 |
17 Dec 2004 | CNY | 0.8643 | 0.8643 | 0.8394 | 0.8575 | 0.8575 | -0.007 (-0.79%) | 928,073 |
16 Dec 2004 | CNY | 0.8824 | 0.8847 | 0.8643 | 0.8643 | 0.8643 | -0.016 (-1.81%) | 1,789,940 |
15 Dec 2004 | CNY | 0.9232 | 0.9277 | 0.8259 | 0.8802 | 0.8802 | -0.038 (-4.18%) | 3,740,654 |
14 Dec 2004 | CNY | 0.9277 | 0.9345 | 0.9164 | 0.9186 | 0.9186 | -0.009 (-0.98%) | 906,589 |
13 Dec 2004 | CNY | 0.9164 | 0.9616 | 0.9051 | 0.9277 | 0.9277 | +0.011 (+1.23%) | 1,662,585 |