Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2004 | CNY | 0.9503 | 0.9548 | 0.9164 | 0.9164 | 0.9164 | -0.036 (-3.80%) | 2,650,323 |
9 Dec 2004 | CNY | 0.9616 | 0.9616 | 0.939 | 0.9526 | 0.9526 | -0.004 (-0.47%) | 1,423,776 |
8 Dec 2004 | CNY | 0.9458 | 0.9616 | 0.9435 | 0.9571 | 0.9571 | +0.014 (+1.44%) | 1,069,094 |
7 Dec 2004 | CNY | 0.9843 | 0.9865 | 0.939 | 0.9435 | 0.9435 | -0.043 (-4.36%) | 1,992,376 |
6 Dec 2004 | CNY | 0.9775 | 0.9933 | 0.9684 | 0.9865 | 0.9865 | +0.014 (+1.40%) | 2,384,333 |
3 Dec 2004 | CNY | 0.9548 | 0.9843 | 0.9435 | 0.9729 | 0.9729 | +0.02 (+2.13%) | 4,213,052 |
2 Dec 2004 | CNY | 0.939 | 0.9571 | 0.93 | 0.9526 | 0.9526 | +0.014 (+1.45%) | 2,063,625 |
1 Dec 2004 | CNY | 0.9571 | 0.9594 | 0.9322 | 0.939 | 0.939 | -0.02 (-2.13%) | 2,406,034 |
30 Nov 2004 | CNY | 0.9435 | 0.9594 | 0.93 | 0.9594 | 0.9594 | 0.0 (0.0%) | 2,263,939 |
29 Nov 2004 | CNY | 0.9594 | 0.9594 | 0.9594 | 0.9594 | 0.9594 | 0.0 (0.0%) | 0 |
26 Nov 2004 | CNY | 0.9458 | 0.9729 | 0.9413 | 0.9594 | 0.9594 | +0.009 (+0.96%) | 1,528,300 |
25 Nov 2004 | CNY | 0.9797 | 0.9797 | 0.9435 | 0.9503 | 0.9503 | -0.027 (-2.78%) | 3,281,116 |
24 Nov 2004 | CNY | 1.0205 | 1.0386 | 0.9729 | 0.9775 | 0.9775 | -0.048 (-4.63%) | 5,067,300 |
23 Nov 2004 | CNY | 0.9956 | 1.0363 | 0.9888 | 1.025 | 1.025 | +0.014 (+1.34%) | 7,651,988 |
22 Nov 2004 | CNY | 1.0069 | 1.0182 | 0.9775 | 1.0114 | 1.0114 | -0.007 (-0.67%) | 7,502,204 |
19 Nov 2004 | CNY | 0.9526 | 1.0476 | 0.9413 | 1.0182 | 1.0182 | +0.063 (+6.64%) | 12,249,123 |
18 Nov 2004 | CNY | 0.9277 | 0.9548 | 0.9277 | 0.9548 | 0.9548 | +0.025 (+2.67%) | 2,188,483 |
17 Nov 2004 | CNY | 0.9548 | 0.9548 | 0.9277 | 0.93 | 0.93 | -0.018 (-1.91%) | 1,953,130 |
16 Nov 2004 | CNY | 0.9548 | 0.9616 | 0.939 | 0.9481 | 0.9481 | -0.004 (-0.47%) | 1,914,914 |
15 Nov 2004 | CNY | 0.9277 | 0.9548 | 0.9277 | 0.9526 | 0.9526 | +0.004 (+0.47%) | 2,471,550 |
12 Nov 2004 | CNY | 0.9458 | 0.9707 | 0.9367 | 0.9481 | 0.9481 | -0.013 (-1.40%) | 3,215,706 |
11 Nov 2004 | CNY | 0.9797 | 1.0024 | 0.9616 | 0.9616 | 0.9616 | -0.023 (-2.31%) | 10,020,916 |
10 Nov 2004 | CNY | 0.9503 | 0.991 | 0.9232 | 0.9843 | 0.9843 | +0.034 (+3.58%) | 9,665,579 |
9 Nov 2004 | CNY | 0.9232 | 0.9526 | 0.9073 | 0.9503 | 0.9503 | +0.009 (+0.96%) | 5,041,132 |
8 Nov 2004 | CNY | 0.939 | 0.9458 | 0.9232 | 0.9413 | 0.9413 | -0.007 (-0.72%) | 2,469,937 |
5 Nov 2004 | CNY | 0.9277 | 0.9639 | 0.9186 | 0.9481 | 0.9481 | +0.02 (+2.20%) | 4,741,823 |
4 Nov 2004 | CNY | 0.9526 | 0.9616 | 0.9232 | 0.9277 | 0.9277 | -0.043 (-4.43%) | 8,601,917 |
3 Nov 2004 | CNY | 0.9435 | 0.9843 | 0.9413 | 0.9707 | 0.9707 | +0.02 (+2.15%) | 9,959,320 |
2 Nov 2004 | CNY | 0.9797 | 1.0114 | 0.9277 | 0.9503 | 0.9503 | -0.027 (-2.78%) | 9,413,198 |
1 Nov 2004 | CNY | 0.991 | 1.0024 | 0.9503 | 0.9775 | 0.9775 | -0.023 (-2.26%) | 9,884,814 |