Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2004 | CNY | 0.8726 | 0.8726 | 0.7911 | 0.8041 | 0.8041 | -0.062 (-7.16%) | 3,792,942 |
9 Dec 2004 | CNY | 0.8661 | 0.8824 | 0.8482 | 0.8661 | 0.8661 | -0.008 (-0.93%) | 1,597,127 |
8 Dec 2004 | CNY | 0.8661 | 0.8824 | 0.8579 | 0.8742 | 0.8742 | +0.008 (+0.94%) | 1,587,802 |
7 Dec 2004 | CNY | 0.8971 | 0.9036 | 0.8596 | 0.8661 | 0.8661 | -0.031 (-3.46%) | 2,601,791 |
6 Dec 2004 | CNY | 0.9215 | 0.9215 | 0.8922 | 0.8971 | 0.8971 | -0.026 (-2.83%) | 5,384,644 |
3 Dec 2004 | CNY | 0.8645 | 0.9313 | 0.8645 | 0.9232 | 0.9232 | +0.06 (+7.00%) | 10,050,244 |
2 Dec 2004 | CNY | 0.8433 | 0.8645 | 0.8367 | 0.8628 | 0.8628 | +0.024 (+2.91%) | 1,241,541 |
1 Dec 2004 | CNY | 0.8563 | 0.8563 | 0.8367 | 0.8384 | 0.8384 | -0.008 (-0.96%) | 1,049,383 |
30 Nov 2004 | CNY | 0.8367 | 0.8514 | 0.8367 | 0.8465 | 0.8465 | +0.003 (+0.38%) | 1,670,822 |
29 Nov 2004 | CNY | 0.8612 | 0.8857 | 0.84 | 0.8433 | 0.8433 | -0.021 (-2.45%) | 1,540,636 |
26 Nov 2004 | CNY | 0.853 | 0.8791 | 0.8514 | 0.8645 | 0.8645 | +0.002 (+0.20%) | 1,138,185 |
25 Nov 2004 | CNY | 0.8514 | 0.8791 | 0.8367 | 0.8628 | 0.8628 | -0.005 (-0.56%) | 2,612,300 |
24 Nov 2004 | CNY | 0.8955 | 0.9036 | 0.8645 | 0.8677 | 0.8677 | -0.036 (-3.97%) | 3,357,340 |
23 Nov 2004 | CNY | 0.884 | 0.9052 | 0.8742 | 0.9036 | 0.9036 | +0.023 (+2.59%) | 3,802,053 |
22 Nov 2004 | CNY | 0.8645 | 0.8971 | 0.8645 | 0.8808 | 0.8808 | +0.02 (+2.28%) | 4,408,974 |
19 Nov 2004 | CNY | 0.8726 | 0.8726 | 0.8482 | 0.8612 | 0.8612 | +0.005 (+0.57%) | 1,891,833 |
18 Nov 2004 | CNY | 0.8367 | 0.8579 | 0.8302 | 0.8563 | 0.8563 | +0.028 (+3.34%) | 2,027,812 |
17 Nov 2004 | CNY | 0.8465 | 0.8465 | 0.8204 | 0.8286 | 0.8286 | -0.016 (-1.93%) | 1,840,700 |
16 Nov 2004 | CNY | 0.8661 | 0.8742 | 0.8335 | 0.8449 | 0.8449 | -0.021 (-2.45%) | 2,319,734 |
15 Nov 2004 | CNY | 0.8498 | 0.8971 | 0.8449 | 0.8661 | 0.8661 | +0.006 (+0.76%) | 2,066,254 |
12 Nov 2004 | CNY | 0.8596 | 0.8791 | 0.8465 | 0.8596 | 0.8596 | +0.002 (+0.20%) | 3,072,959 |
11 Nov 2004 | CNY | 0.8482 | 0.8726 | 0.8449 | 0.8579 | 0.8579 | +0.003 (+0.37%) | 5,145,983 |
10 Nov 2004 | CNY | 0.8172 | 0.8579 | 0.8123 | 0.8547 | 0.8547 | +0.033 (+3.97%) | 3,817,295 |
9 Nov 2004 | CNY | 0.8188 | 0.8237 | 0.8074 | 0.8221 | 0.8221 | -0.002 (-0.19%) | 1,887,038 |
8 Nov 2004 | CNY | 0.809 | 0.8384 | 0.7976 | 0.8237 | 0.8237 | +0.025 (+3.07%) | 7,281,916 |
5 Nov 2004 | CNY | 0.7862 | 0.8074 | 0.7829 | 0.7992 | 0.7992 | +0.02 (+2.51%) | 1,181,807 |
4 Nov 2004 | CNY | 0.8009 | 0.8106 | 0.7796 | 0.7796 | 0.7796 | -0.025 (-3.05%) | 1,246,434 |
3 Nov 2004 | CNY | 0.7992 | 0.8155 | 0.7796 | 0.8041 | 0.8041 | +0.008 (+1.02%) | 1,647,954 |
2 Nov 2004 | CNY | 0.7813 | 0.796 | 0.7731 | 0.796 | 0.796 | +0.013 (+1.67%) | 832,597 |
1 Nov 2004 | CNY | 0.7829 | 0.7911 | 0.7682 | 0.7829 | 0.7829 | -0.011 (-1.44%) | 1,688,001 |