Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2004 | CNY | 1.5526 | 1.5615 | 1.517 | 1.5378 | 1.5378 | -0.015 (-0.95%) | 770,175 |
10 Dec 2004 | CNY | 1.6089 | 1.6296 | 1.5467 | 1.5526 | 1.5526 | -0.065 (-4.03%) | 1,123,446 |
9 Dec 2004 | CNY | 1.6 | 1.6415 | 1.5941 | 1.6178 | 1.6178 | +0.006 (+0.37%) | 856,895 |
8 Dec 2004 | CNY | 1.6207 | 1.6504 | 1.6 | 1.6119 | 1.6119 | +0.009 (+0.56%) | 600,665 |
7 Dec 2004 | CNY | 1.6444 | 1.6474 | 1.6 | 1.603 | 1.603 | -0.044 (-2.70%) | 951,750 |
6 Dec 2004 | CNY | 1.6474 | 1.6563 | 1.6296 | 1.6474 | 1.6474 | 0.0 (0.0%) | 1,060,310 |
3 Dec 2004 | CNY | 1.6207 | 1.6474 | 1.6207 | 1.6474 | 1.6474 | +0.027 (+1.65%) | 1,212,252 |
2 Dec 2004 | CNY | 1.603 | 1.6296 | 1.5882 | 1.6207 | 1.6207 | +0.006 (+0.37%) | 1,260,950 |
1 Dec 2004 | CNY | 1.6267 | 1.6267 | 1.603 | 1.6148 | 1.6148 | +0.003 (+0.18%) | 588,468 |
30 Nov 2004 | CNY | 1.6 | 1.6207 | 1.5941 | 1.6119 | 1.6119 | +0.012 (+0.74%) | 870,112 |
29 Nov 2004 | CNY | 1.6444 | 1.6444 | 1.5941 | 1.6 | 1.6 | -0.05 (-3.05%) | 1,164,074 |
26 Nov 2004 | CNY | 1.6415 | 1.6593 | 1.6296 | 1.6504 | 1.6504 | +0.012 (+0.73%) | 1,229,019 |
25 Nov 2004 | CNY | 1.683 | 1.683 | 1.6326 | 1.6385 | 1.6385 | -0.05 (-2.98%) | 1,574,849 |
24 Nov 2004 | CNY | 1.6711 | 1.7007 | 1.6533 | 1.6889 | 1.6889 | +0.006 (+0.35%) | 3,724,521 |
23 Nov 2004 | CNY | 1.6385 | 1.7067 | 1.6385 | 1.683 | 1.683 | +0.033 (+1.98%) | 4,808,598 |
22 Nov 2004 | CNY | 1.6533 | 1.6593 | 1.6296 | 1.6504 | 1.6504 | -0.003 (-0.18%) | 2,093,009 |
19 Nov 2004 | CNY | 1.6207 | 1.6652 | 1.6148 | 1.6533 | 1.6533 | +0.018 (+1.08%) | 2,667,461 |
18 Nov 2004 | CNY | 1.6 | 1.6385 | 1.5911 | 1.6356 | 1.6356 | +0.036 (+2.23%) | 1,460,588 |
17 Nov 2004 | CNY | 1.6089 | 1.6267 | 1.5911 | 1.6 | 1.6 | -0.009 (-0.55%) | 1,211,277 |
16 Nov 2004 | CNY | 1.6385 | 1.6474 | 1.597 | 1.6089 | 1.6089 | -0.024 (-1.45%) | 1,789,354 |
15 Nov 2004 | CNY | 1.6326 | 1.6415 | 1.6089 | 1.6326 | 1.6326 | 0.0 (0.0%) | 1,816,607 |
12 Nov 2004 | CNY | 1.5793 | 1.6474 | 1.5793 | 1.6326 | 1.6326 | +0.038 (+2.42%) | 4,378,762 |
11 Nov 2004 | CNY | 1.6148 | 1.6326 | 1.5911 | 1.5941 | 1.5941 | -0.006 (-0.37%) | 4,602,450 |
10 Nov 2004 | CNY | 1.5467 | 1.6059 | 1.5259 | 1.6 | 1.6 | +0.065 (+4.25%) | 2,162,595 |
9 Nov 2004 | CNY | 1.5289 | 1.5615 | 1.52 | 1.5348 | 1.5348 | -0.009 (-0.58%) | 865,434 |
8 Nov 2004 | CNY | 1.5141 | 1.5585 | 1.5141 | 1.5437 | 1.5437 | +0.012 (+0.77%) | 835,903 |
5 Nov 2004 | CNY | 1.5259 | 1.5526 | 1.5111 | 1.5319 | 1.5319 | +0.003 (+0.20%) | 1,308,453 |
4 Nov 2004 | CNY | 1.5882 | 1.597 | 1.5259 | 1.5289 | 1.5289 | -0.068 (-4.26%) | 1,369,406 |
3 Nov 2004 | CNY | 1.597 | 1.6237 | 1.5704 | 1.597 | 1.597 | +0.003 (+0.18%) | 2,280,676 |
2 Nov 2004 | CNY | 1.5793 | 1.6059 | 1.5407 | 1.5941 | 1.5941 | +0.021 (+1.32%) | 3,759,895 |