Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2004 | CNY | 1.7644 | 1.7789 | 1.7404 | 1.774 | 1.774 | 0.0 (0.0%) | 771,673 |
14 Dec 2004 | CNY | 1.8029 | 1.8269 | 1.7644 | 1.774 | 1.774 | -0.038 (-2.12%) | 2,771,433 |
13 Dec 2004 | CNY | 1.8654 | 1.8654 | 1.8077 | 1.8125 | 1.8125 | -0.058 (-3.09%) | 1,203,612 |
10 Dec 2004 | CNY | 1.8798 | 1.8894 | 1.8462 | 1.8702 | 1.8702 | -0.01 (-0.51%) | 1,776,867 |
9 Dec 2004 | CNY | 1.8846 | 1.9087 | 1.8654 | 1.8798 | 1.8798 | -0.01 (-0.51%) | 1,297,909 |
8 Dec 2004 | CNY | 1.8798 | 1.8942 | 1.875 | 1.8894 | 1.8894 | +0.01 (+0.51%) | 793,580 |
7 Dec 2004 | CNY | 1.9135 | 1.9135 | 1.8654 | 1.8798 | 1.8798 | -0.024 (-1.27%) | 1,022,771 |
6 Dec 2004 | CNY | 1.8798 | 1.9135 | 1.8798 | 1.9039 | 1.9039 | +0.029 (+1.54%) | 999,916 |
3 Dec 2004 | CNY | 1.8798 | 1.9087 | 1.8654 | 1.875 | 1.875 | -0.01 (-0.51%) | 1,057,960 |
2 Dec 2004 | CNY | 1.875 | 1.8846 | 1.8606 | 1.8846 | 1.8846 | +0.01 (+0.51%) | 1,013,975 |
1 Dec 2004 | CNY | 1.899 | 1.899 | 1.8606 | 1.875 | 1.875 | 0.0 (0.0%) | 860,620 |
30 Nov 2004 | CNY | 1.875 | 1.8942 | 1.8606 | 1.875 | 1.875 | 0.0 (0.0%) | 1,591,476 |
29 Nov 2004 | CNY | 1.875 | 1.9135 | 1.8654 | 1.875 | 1.875 | -0.014 (-0.76%) | 2,308,989 |
26 Nov 2004 | CNY | 1.8942 | 1.9135 | 1.8798 | 1.8894 | 1.8894 | -0.005 (-0.25%) | 1,115,562 |
25 Nov 2004 | CNY | 1.8846 | 1.9087 | 1.8558 | 1.8942 | 1.8942 | +0.01 (+0.51%) | 2,366,742 |
24 Nov 2004 | CNY | 1.9231 | 1.9375 | 1.875 | 1.8846 | 1.8846 | -0.053 (-2.73%) | 3,291,146 |
23 Nov 2004 | CNY | 1.9615 | 1.9664 | 1.9279 | 1.9375 | 1.9375 | -0.024 (-1.22%) | 2,619,537 |
22 Nov 2004 | CNY | 1.875 | 1.9664 | 1.875 | 1.9615 | 1.9615 | +0.062 (+3.29%) | 8,303,857 |
19 Nov 2004 | CNY | 1.8269 | 1.9231 | 1.8269 | 1.899 | 1.899 | +0.072 (+3.95%) | 9,363,837 |
18 Nov 2004 | CNY | 1.8125 | 1.8414 | 1.7933 | 1.8269 | 1.8269 | +0.014 (+0.79%) | 1,815,800 |
17 Nov 2004 | CNY | 1.8558 | 1.8606 | 1.8029 | 1.8125 | 1.8125 | -0.043 (-2.33%) | 3,643,976 |
16 Nov 2004 | CNY | 1.8269 | 1.8606 | 1.8173 | 1.8558 | 1.8558 | +0.029 (+1.58%) | 4,333,449 |
15 Nov 2004 | CNY | 1.7885 | 1.8317 | 1.7885 | 1.8269 | 1.8269 | +0.024 (+1.33%) | 3,103,370 |
12 Nov 2004 | CNY | 1.7452 | 1.8077 | 1.7404 | 1.8029 | 1.8029 | +0.048 (+2.74%) | 5,660,085 |
11 Nov 2004 | CNY | 1.7789 | 1.7933 | 1.75 | 1.7548 | 1.7548 | -0.014 (-0.81%) | 4,128,051 |
10 Nov 2004 | CNY | 1.7212 | 1.7692 | 1.7115 | 1.7692 | 1.7692 | +0.048 (+2.79%) | 2,366,582 |
9 Nov 2004 | CNY | 1.7067 | 1.7308 | 1.6923 | 1.7212 | 1.7212 | +0.015 (+0.85%) | 891,916 |
8 Nov 2004 | CNY | 1.7019 | 1.7115 | 1.6779 | 1.7067 | 1.7067 | +0.005 (+0.28%) | 1,091,450 |
5 Nov 2004 | CNY | 1.7404 | 1.7404 | 1.6923 | 1.7019 | 1.7019 | -0.005 (-0.28%) | 989,010 |
4 Nov 2004 | CNY | 1.7789 | 1.7789 | 1.7067 | 1.7067 | 1.7067 | -0.072 (-4.06%) | 2,093,095 |