Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2005 | CNY | 0.7126 | 0.7257 | 0.7118 | 0.725 | 0.725 | -0.005 (-0.63%) | 3,744,752 |
19 Jan 2005 | CNY | 0.7335 | 0.7373 | 0.7195 | 0.7296 | 0.7296 | -0.01 (-1.37%) | 7,057,862 |
18 Jan 2005 | CNY | 0.7598 | 0.7598 | 0.7242 | 0.7397 | 0.7397 | -0.026 (-3.43%) | 8,000,738 |
17 Jan 2005 | CNY | 0.7582 | 0.7776 | 0.7466 | 0.766 | 0.766 | -0.008 (-1.00%) | 5,093,214 |
14 Jan 2005 | CNY | 0.7807 | 0.7853 | 0.7667 | 0.7737 | 0.7737 | -0.005 (-0.59%) | 6,470,641 |
13 Jan 2005 | CNY | 0.7768 | 0.7807 | 0.7675 | 0.7783 | 0.7783 | +0.002 (+0.30%) | 2,508,426 |
12 Jan 2005 | CNY | 0.7737 | 0.7892 | 0.7629 | 0.776 | 0.776 | +0.007 (+0.90%) | 2,067,155 |
11 Jan 2005 | CNY | 0.7807 | 0.7869 | 0.766 | 0.7691 | 0.7691 | -0.012 (-1.49%) | 4,072,542 |
10 Jan 2005 | CNY | 0.776 | 0.7814 | 0.7706 | 0.7807 | 0.7807 | +0.005 (+0.61%) | 2,416,969 |
7 Jan 2005 | CNY | 0.7667 | 0.7853 | 0.7613 | 0.776 | 0.776 | +0.013 (+1.72%) | 10,733,698 |
6 Jan 2005 | CNY | 0.7582 | 0.7698 | 0.7582 | 0.7629 | 0.7629 | -0.007 (-0.90%) | 3,867,203 |
5 Jan 2005 | CNY | 0.7892 | 0.7892 | 0.7489 | 0.7698 | 0.7698 | +0.002 (+0.30%) | 2,516,983 |
4 Jan 2005 | CNY | 0.7698 | 0.7706 | 0.7474 | 0.7675 | 0.7675 | -0.003 (-0.40%) | 2,687,528 |
31 Dec 2004 | CNY | 0.7428 | 0.7737 | 0.7428 | 0.7706 | 0.7706 | +0.012 (+1.64%) | 12,375,958 |
30 Dec 2004 | CNY | 0.7141 | 0.7714 | 0.7141 | 0.7582 | 0.7582 | +0.003 (+0.41%) | 11,706,289 |
29 Dec 2004 | CNY | 0.7698 | 0.7698 | 0.7404 | 0.7551 | 0.7551 | -0.016 (-2.11%) | 8,119,920 |
28 Dec 2004 | CNY | 0.7691 | 0.7737 | 0.7118 | 0.7714 | 0.7714 | -0.002 (-0.19%) | 15,444,178 |
27 Dec 2004 | CNY | 0.7954 | 0.7954 | 0.7698 | 0.7729 | 0.7729 | -0.009 (-1.19%) | 3,887,482 |
24 Dec 2004 | CNY | 0.8178 | 0.8178 | 0.7807 | 0.7822 | 0.7822 | -0.012 (-1.46%) | 4,836,524 |
23 Dec 2004 | CNY | 0.8108 | 0.8201 | 0.7892 | 0.7938 | 0.7938 | -0.015 (-1.92%) | 2,766,176 |
22 Dec 2004 | CNY | 0.7838 | 0.8116 | 0.7838 | 0.8093 | 0.8093 | +0.025 (+3.16%) | 6,446,859 |
21 Dec 2004 | CNY | 0.7892 | 0.7892 | 0.7814 | 0.7845 | 0.7845 | -0.011 (-1.37%) | 4,889,879 |
20 Dec 2004 | CNY | 0.7853 | 0.8046 | 0.7737 | 0.7954 | 0.7954 | +0.002 (+0.30%) | 17,923,460 |
17 Dec 2004 | CNY | 0.7783 | 0.7946 | 0.7745 | 0.793 | 0.793 | +0.009 (+1.17%) | 5,720,618 |
16 Dec 2004 | CNY | 0.783 | 0.7876 | 0.7722 | 0.7838 | 0.7838 | +0.001 (+0.10%) | 6,631,674 |
15 Dec 2004 | CNY | 0.793 | 0.793 | 0.7691 | 0.783 | 0.783 | -0.005 (-0.58%) | 15,849,506 |
14 Dec 2004 | CNY | 0.8008 | 0.8008 | 0.7853 | 0.7876 | 0.7876 | -0.012 (-1.55%) | 10,052,048 |
13 Dec 2004 | CNY | 0.8077 | 0.8132 | 0.7992 | 0.8 | 0.8 | -0.008 (-0.95%) | 3,806,404 |
10 Dec 2004 | CNY | 0.8124 | 0.817 | 0.8016 | 0.8077 | 0.8077 | -0.004 (-0.48%) | 4,276,705 |
9 Dec 2004 | CNY | 0.8054 | 0.8201 | 0.8046 | 0.8116 | 0.8116 | +0.005 (+0.57%) | 9,408,720 |