Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2004 | CNY | 1.6409 | 1.6586 | 1.632 | 1.6453 | 1.6453 | +0.004 (+0.27%) | 758,323 |
7 Dec 2004 | CNY | 1.6718 | 1.6807 | 1.6365 | 1.6409 | 1.6409 | -0.04 (-2.37%) | 2,101,434 |
6 Dec 2004 | CNY | 1.6718 | 1.6895 | 1.6497 | 1.6807 | 1.6807 | +0.009 (+0.53%) | 1,574,738 |
3 Dec 2004 | CNY | 1.6763 | 1.6763 | 1.6365 | 1.6718 | 1.6718 | +0.013 (+0.80%) | 1,827,572 |
2 Dec 2004 | CNY | 1.6276 | 1.6586 | 1.5922 | 1.6586 | 1.6586 | +0.031 (+1.90%) | 1,319,721 |
1 Dec 2004 | CNY | 1.6232 | 1.6497 | 1.6232 | 1.6276 | 1.6276 | +0.004 (+0.27%) | 1,161,295 |
30 Nov 2004 | CNY | 1.6188 | 1.6232 | 1.579 | 1.6232 | 1.6232 | +0.04 (+2.51%) | 1,105,964 |
29 Nov 2004 | CNY | 1.6055 | 1.632 | 1.5834 | 1.5834 | 1.5834 | -0.049 (-2.98%) | 1,314,530 |
26 Nov 2004 | CNY | 1.5568 | 1.694 | 1.5568 | 1.632 | 1.632 | +0.053 (+3.36%) | 2,776,605 |
25 Nov 2004 | CNY | 1.6011 | 1.6011 | 1.5613 | 1.579 | 1.579 | -0.022 (-1.38%) | 1,083,492 |
24 Nov 2004 | CNY | 1.6718 | 1.6763 | 1.5966 | 1.6011 | 1.6011 | -0.062 (-3.72%) | 1,448,245 |
23 Nov 2004 | CNY | 1.6763 | 1.6763 | 1.6409 | 1.663 | 1.663 | +0.004 (+0.27%) | 1,276,393 |
22 Nov 2004 | CNY | 1.6276 | 1.6763 | 1.6276 | 1.6586 | 1.6586 | +0.035 (+2.18%) | 4,617,067 |
19 Nov 2004 | CNY | 1.6011 | 1.6276 | 1.5834 | 1.6232 | 1.6232 | +0.022 (+1.38%) | 1,727,514 |
18 Nov 2004 | CNY | 1.5568 | 1.6055 | 1.5568 | 1.6011 | 1.6011 | +0.018 (+1.12%) | 951,299 |
17 Nov 2004 | CNY | 1.6143 | 1.6143 | 1.5745 | 1.5834 | 1.5834 | -0.049 (-2.98%) | 1,042,634 |
16 Nov 2004 | CNY | 1.6011 | 1.6365 | 1.5745 | 1.632 | 1.632 | +0.049 (+3.07%) | 2,122,197 |
15 Nov 2004 | CNY | 1.5701 | 1.6055 | 1.5613 | 1.5834 | 1.5834 | +0.013 (+0.85%) | 1,065,210 |
12 Nov 2004 | CNY | 1.5745 | 1.5922 | 1.5524 | 1.5701 | 1.5701 | 0.0 (0.0%) | 973,120 |
11 Nov 2004 | CNY | 1.579 | 1.6143 | 1.5613 | 1.5701 | 1.5701 | 0.0 (0.0%) | 2,050,872 |
10 Nov 2004 | CNY | 1.5215 | 1.5834 | 1.5082 | 1.5701 | 1.5701 | +0.049 (+3.19%) | 1,413,557 |
9 Nov 2004 | CNY | 1.5038 | 1.5303 | 1.5038 | 1.5215 | 1.5215 | +0.004 (+0.30%) | 266,797 |
8 Nov 2004 | CNY | 1.5038 | 1.5347 | 1.4993 | 1.517 | 1.517 | +0.004 (+0.29%) | 411,308 |
5 Nov 2004 | CNY | 1.5392 | 1.548 | 1.4905 | 1.5126 | 1.5126 | -0.009 (-0.58%) | 634,002 |
4 Nov 2004 | CNY | 1.5701 | 1.5745 | 1.5038 | 1.5215 | 1.5215 | -0.049 (-3.10%) | 807,246 |
3 Nov 2004 | CNY | 1.5568 | 1.5701 | 1.5259 | 1.5701 | 1.5701 | +0.04 (+2.60%) | 987,925 |
2 Nov 2004 | CNY | 1.5259 | 1.5347 | 1.4861 | 1.5303 | 1.5303 | +0.004 (+0.29%) | 595,068 |
1 Nov 2004 | CNY | 1.5701 | 1.5701 | 1.4905 | 1.5259 | 1.5259 | -0.035 (-2.27%) | 1,228,890 |
29 Oct 2004 | CNY | 1.5038 | 1.6055 | 1.4993 | 1.5613 | 1.5613 | +0.044 (+2.92%) | 3,503,802 |
28 Oct 2004 | CNY | 1.548 | 1.5657 | 1.5126 | 1.517 | 1.517 | -0.027 (-1.72%) | 2,085,974 |