Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2004 | CNY | 1.5882 | 1.625 | 1.5809 | 1.6213 | 1.6213 | +0.033 (+2.08%) | 2,890,225 |
2 Dec 2004 | CNY | 1.5588 | 1.5882 | 1.5331 | 1.5882 | 1.5882 | +0.026 (+1.64%) | 887,642 |
1 Dec 2004 | CNY | 1.5625 | 1.5772 | 1.5515 | 1.5625 | 1.5625 | -0.004 (-0.24%) | 360,669 |
30 Nov 2004 | CNY | 1.5441 | 1.5809 | 1.5257 | 1.5662 | 1.5662 | +0.018 (+1.19%) | 517,474 |
29 Nov 2004 | CNY | 1.5772 | 1.5882 | 1.5441 | 1.5478 | 1.5478 | -0.026 (-1.63%) | 655,792 |
26 Nov 2004 | CNY | 1.5588 | 1.5993 | 1.5588 | 1.5735 | 1.5735 | +0.011 (+0.70%) | 1,160,031 |
25 Nov 2004 | CNY | 1.5699 | 1.5735 | 1.5515 | 1.5625 | 1.5625 | +0.004 (+0.24%) | 767,303 |
24 Nov 2004 | CNY | 1.6103 | 1.614 | 1.5552 | 1.5588 | 1.5588 | -0.051 (-3.20%) | 1,654,216 |
23 Nov 2004 | CNY | 1.625 | 1.625 | 1.5882 | 1.6103 | 1.6103 | -0.018 (-1.13%) | 1,491,955 |
22 Nov 2004 | CNY | 1.6066 | 1.6287 | 1.5772 | 1.6287 | 1.6287 | +0.022 (+1.38%) | 2,282,828 |
19 Nov 2004 | CNY | 1.6066 | 1.6103 | 1.5772 | 1.6066 | 1.6066 | -0.007 (-0.46%) | 1,122,685 |
18 Nov 2004 | CNY | 1.6177 | 1.6287 | 1.5662 | 1.614 | 1.614 | +0.007 (+0.46%) | 2,467,959 |
17 Nov 2004 | CNY | 1.5735 | 1.6103 | 1.5478 | 1.6066 | 1.6066 | +0.029 (+1.86%) | 2,392,558 |
16 Nov 2004 | CNY | 1.5735 | 1.5919 | 1.5478 | 1.5772 | 1.5772 | +0.004 (+0.24%) | 1,065,334 |
15 Nov 2004 | CNY | 1.5625 | 1.5772 | 1.5404 | 1.5735 | 1.5735 | +0.011 (+0.70%) | 1,407,725 |
12 Nov 2004 | CNY | 1.5735 | 1.5735 | 1.5331 | 1.5625 | 1.5625 | -0.015 (-0.93%) | 2,348,510 |
11 Nov 2004 | CNY | 1.6029 | 1.6213 | 1.5772 | 1.5772 | 1.5772 | -0.022 (-1.38%) | 2,459,089 |
10 Nov 2004 | CNY | 1.5809 | 1.6177 | 1.5331 | 1.5993 | 1.5993 | +0.048 (+3.08%) | 2,021,525 |
9 Nov 2004 | CNY | 1.5368 | 1.5515 | 1.5147 | 1.5515 | 1.5515 | +0.029 (+1.93%) | 767,649 |
8 Nov 2004 | CNY | 1.5 | 1.5257 | 1.5 | 1.5221 | 1.5221 | +0.007 (+0.49%) | 462,571 |
5 Nov 2004 | CNY | 1.5147 | 1.5368 | 1.489 | 1.5147 | 1.5147 | 0.0 (0.0%) | 815,314 |
4 Nov 2004 | CNY | 1.5221 | 1.5772 | 1.5074 | 1.5147 | 1.5147 | 0.0 (0.0%) | 2,167,513 |
3 Nov 2004 | CNY | 1.4706 | 1.5257 | 1.4706 | 1.5147 | 1.5147 | +0.044 (+3.00%) | 658,275 |
2 Nov 2004 | CNY | 1.4706 | 1.489 | 1.4522 | 1.4706 | 1.4706 | -0.004 (-0.25%) | 302,703 |
1 Nov 2004 | CNY | 1.4706 | 1.5074 | 1.4522 | 1.4743 | 1.4743 | 0.0 (0.0%) | 425,884 |
29 Oct 2004 | CNY | 1.4706 | 1.4927 | 1.4375 | 1.4743 | 1.4743 | -0.048 (-3.14%) | 966,445 |
28 Oct 2004 | CNY | 1.5735 | 1.5735 | 1.511 | 1.5221 | 1.5221 | -0.029 (-1.89%) | 990,082 |
27 Oct 2004 | CNY | 1.5 | 1.5588 | 1.489 | 1.5515 | 1.5515 | +0.051 (+3.43%) | 1,137,283 |
26 Oct 2004 | CNY | 1.4706 | 1.5 | 1.4338 | 1.5 | 1.5 | +0.029 (+2.00%) | 584,843 |
25 Oct 2004 | CNY | 1.4559 | 1.5184 | 1.4559 | 1.4706 | 1.4706 | -0.022 (-1.48%) | 1,264,680 |