Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2004 | CNY | 1.0371 | 1.0413 | 0.9936 | 0.9936 | 0.9936 | -0.052 (-4.96%) | 9,474,271 |
9 Dec 2004 | CNY | 1.0661 | 1.0661 | 1.0206 | 1.0454 | 1.0454 | -0.017 (-1.56%) | 10,383,383 |
8 Dec 2004 | CNY | 1.0599 | 1.0764 | 1.0537 | 1.062 | 1.062 | +0.006 (+0.60%) | 5,854,887 |
7 Dec 2004 | CNY | 1.1075 | 1.1096 | 1.0557 | 1.0557 | 1.0557 | -0.048 (-4.32%) | 7,485,716 |
6 Dec 2004 | CNY | 1.1116 | 1.1158 | 1.0868 | 1.1034 | 1.1034 | -0.008 (-0.74%) | 5,599,176 |
3 Dec 2004 | CNY | 1.093 | 1.122 | 1.0868 | 1.1116 | 1.1116 | +0.019 (+1.70%) | 10,413,937 |
2 Dec 2004 | CNY | 1.0682 | 1.0971 | 1.062 | 1.093 | 1.093 | +0.01 (+0.95%) | 6,217,101 |
1 Dec 2004 | CNY | 1.0806 | 1.0909 | 1.0599 | 1.0827 | 1.0827 | 0.0 (0.0%) | 5,562,893 |
30 Nov 2004 | CNY | 1.0682 | 1.0868 | 1.0537 | 1.0827 | 1.0827 | +0.019 (+1.76%) | 6,569,952 |
29 Nov 2004 | CNY | 1.0992 | 1.1116 | 1.0599 | 1.064 | 1.064 | -0.043 (-3.93%) | 10,395,638 |
26 Nov 2004 | CNY | 1.1034 | 1.1323 | 1.1034 | 1.1075 | 1.1075 | 0.0 (0.0%) | 6,588,565 |
25 Nov 2004 | CNY | 1.1178 | 1.1261 | 1.0909 | 1.1075 | 1.1075 | -0.021 (-1.83%) | 12,560,501 |
24 Nov 2004 | CNY | 1.1758 | 1.1903 | 1.1261 | 1.1282 | 1.1282 | -0.043 (-3.71%) | 17,263,870 |
23 Nov 2004 | CNY | 1.1572 | 1.1903 | 1.1303 | 1.1717 | 1.1717 | +0.015 (+1.25%) | 19,563,607 |
22 Nov 2004 | CNY | 1.1303 | 1.1799 | 1.1178 | 1.1572 | 1.1572 | +0.023 (+2.01%) | 23,551,829 |
19 Nov 2004 | CNY | 1.1178 | 1.1365 | 1.1034 | 1.1344 | 1.1344 | +0.021 (+1.86%) | 13,613,183 |
18 Nov 2004 | CNY | 1.0827 | 1.1158 | 1.0785 | 1.1137 | 1.1137 | +0.031 (+2.86%) | 10,820,415 |
17 Nov 2004 | CNY | 1.1282 | 1.1282 | 1.0806 | 1.0827 | 1.0827 | -0.041 (-3.68%) | 13,667,103 |
16 Nov 2004 | CNY | 1.1385 | 1.1468 | 1.1096 | 1.1241 | 1.1241 | -0.012 (-1.09%) | 12,856,408 |
15 Nov 2004 | CNY | 1.1323 | 1.153 | 1.1096 | 1.1365 | 1.1365 | +0.004 (+0.37%) | 21,243,517 |
12 Nov 2004 | CNY | 1.153 | 1.1592 | 1.0951 | 1.1323 | 1.1323 | +0.021 (+1.86%) | 57,948,686 |
11 Nov 2004 | CNY | 1.0951 | 1.1799 | 1.0764 | 1.1116 | 1.1116 | +0.019 (+1.70%) | 50,957,951 |
10 Nov 2004 | CNY | 1.0495 | 1.1116 | 1.0268 | 1.093 | 1.093 | +0.05 (+4.76%) | 40,381,087 |
9 Nov 2004 | CNY | 1.0288 | 1.0454 | 1.0102 | 1.0433 | 1.0433 | +0.019 (+1.82%) | 23,489,502 |
8 Nov 2004 | CNY | 1.0102 | 1.0268 | 0.9916 | 1.0247 | 1.0247 | +0.023 (+2.28%) | 19,038,709 |
5 Nov 2004 | CNY | 1.0309 | 1.0413 | 0.9874 | 1.0019 | 1.0019 | -0.01 (-1.03%) | 20,913,727 |
4 Nov 2004 | CNY | 1.0371 | 1.0495 | 1.004 | 1.0123 | 1.0123 | -0.031 (-2.97%) | 31,644,702 |
3 Nov 2004 | CNY | 1.0061 | 1.0537 | 0.975 | 1.0433 | 1.0433 | +0.045 (+4.56%) | 21,890,856 |
2 Nov 2004 | CNY | 0.9854 | 1.0123 | 0.9791 | 0.9978 | 0.9978 | +0.01 (+1.05%) | 9,507,941 |
1 Nov 2004 | CNY | 1.033 | 1.0413 | 0.9854 | 0.9874 | 0.9874 | -0.05 (-4.79%) | 11,817,611 |