Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2005 | CNY | 7.574 | 7.6036 | 7.4615 | 7.5976 | 7.5976 | +0.029 (+0.39%) | 146,154 |
10 Jan 2005 | CNY | 7.4852 | 7.6213 | 7.4024 | 7.5681 | 7.5681 | +0.083 (+1.11%) | 318,172 |
7 Jan 2005 | CNY | 7.4556 | 7.5621 | 7.426 | 7.4852 | 7.4852 | +0.041 (+0.56%) | 36,504 |
6 Jan 2005 | CNY | 7.4734 | 7.5621 | 7.4024 | 7.4438 | 7.4438 | -0.059 (-0.79%) | 129,433 |
5 Jan 2005 | CNY | 7.4083 | 7.5621 | 7.3965 | 7.503 | 7.503 | +0.047 (+0.64%) | 26,906 |
4 Jan 2005 | CNY | 7.3965 | 7.4556 | 7.3195 | 7.4556 | 7.4556 | -0.113 (-1.49%) | 42,834 |
31 Dec 2004 | CNY | 7.5148 | 7.574 | 7.3491 | 7.5681 | 7.5681 | +0.166 (+2.24%) | 130,735 |
30 Dec 2004 | CNY | 7.4675 | 7.4675 | 7.3965 | 7.4024 | 7.4024 | +0.006 (+0.08%) | 44,191 |
29 Dec 2004 | CNY | 7.3314 | 7.4083 | 7.3314 | 7.3965 | 7.3965 | +0.071 (+0.97%) | 228,667 |
28 Dec 2004 | CNY | 7.5503 | 7.6036 | 7.2781 | 7.3254 | 7.3254 | -0.296 (-3.88%) | 2,046,620 |
27 Dec 2004 | CNY | 7.6331 | 7.716 | 7.6036 | 7.6213 | 7.6213 | -0.124 (-1.60%) | 203,104 |
24 Dec 2004 | CNY | 7.7337 | 7.7515 | 7.6864 | 7.7456 | 7.7456 | +0.012 (+0.15%) | 147,153 |
23 Dec 2004 | CNY | 7.8047 | 7.8107 | 7.6923 | 7.7337 | 7.7337 | 0.0 (0.0%) | 370,885 |
22 Dec 2004 | CNY | 7.645 | 7.8107 | 7.645 | 7.7337 | 7.7337 | +0.041 (+0.54%) | 28,675 |
21 Dec 2004 | CNY | 7.7101 | 7.7515 | 7.6331 | 7.6923 | 7.6923 | 0.0 (0.0%) | 481,717 |
20 Dec 2004 | CNY | 7.6391 | 7.7811 | 7.6391 | 7.6923 | 7.6923 | -0.03 (-0.38%) | 270,494 |
17 Dec 2004 | CNY | 7.7101 | 7.7515 | 7.7101 | 7.7219 | 7.7219 | -0.035 (-0.46%) | 22,700 |
16 Dec 2004 | CNY | 7.7456 | 7.9112 | 7.6331 | 7.7574 | 7.7574 | -0.154 (-1.94%) | 286,583 |
15 Dec 2004 | CNY | 7.8402 | 7.9112 | 7.8107 | 7.9112 | 7.9112 | +0.166 (+2.14%) | 122,651 |
14 Dec 2004 | CNY | 7.7396 | 7.8698 | 7.6982 | 7.7456 | 7.7456 | +0.006 (+0.08%) | 48,499 |
13 Dec 2004 | CNY | 7.7929 | 7.8107 | 7.6923 | 7.7396 | 7.7396 | +0.006 (+0.08%) | 21,557 |
10 Dec 2004 | CNY | 7.8639 | 7.8639 | 7.6923 | 7.7337 | 7.7337 | +0.035 (+0.46%) | 45,433 |
9 Dec 2004 | CNY | 7.6923 | 7.7515 | 7.6331 | 7.6982 | 7.6982 | 0.0 (0.0%) | 399,227 |
8 Dec 2004 | CNY | 7.8698 | 7.8698 | 7.6982 | 7.6982 | 7.6982 | -0.118 (-1.51%) | 140,875 |
7 Dec 2004 | CNY | 7.8994 | 7.9112 | 7.8107 | 7.8166 | 7.8166 | -0.053 (-0.68%) | 66,660 |
6 Dec 2004 | CNY | 7.9408 | 7.9408 | 7.8107 | 7.8698 | 7.8698 | -0.071 (-0.89%) | 402,269 |
3 Dec 2004 | CNY | 7.929 | 7.9467 | 7.8698 | 7.9408 | 7.9408 | +0.012 (+0.15%) | 66,481 |
2 Dec 2004 | CNY | 7.9882 | 8 | 7.8817 | 7.929 | 7.929 | -0.101 (-1.25%) | 263,746 |
1 Dec 2004 | CNY | 7.9763 | 8.0769 | 7.9467 | 8.0296 | 8.0296 | +0.047 (+0.59%) | 83,320 |
30 Nov 2004 | CNY | 7.8994 | 8.0178 | 7.8994 | 7.9823 | 7.9823 | +0.083 (+1.05%) | 77,209 |