Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2004 | CNY | 1.6545 | 1.6545 | 1.5769 | 1.588 | 1.588 | -0.052 (-3.15%) | 5,105,890 |
8 Dec 2004 | CNY | 1.6434 | 1.6656 | 1.6213 | 1.6397 | 1.6397 | +0.022 (+1.37%) | 3,394,771 |
7 Dec 2004 | CNY | 1.7173 | 1.7284 | 1.6102 | 1.6176 | 1.6176 | -0.107 (-6.21%) | 8,042,766 |
6 Dec 2004 | CNY | 1.6914 | 1.7542 | 1.684 | 1.7247 | 1.7247 | +0.059 (+3.55%) | 14,009,851 |
3 Dec 2004 | CNY | 1.6176 | 1.7321 | 1.6139 | 1.6656 | 1.6656 | +0.044 (+2.73%) | 13,042,409 |
2 Dec 2004 | CNY | 1.6176 | 1.673 | 1.6102 | 1.6213 | 1.6213 | -0.011 (-0.67%) | 9,567,967 |
1 Dec 2004 | CNY | 1.684 | 1.6951 | 1.5769 | 1.6323 | 1.6323 | -0.07 (-4.12%) | 16,851,047 |
30 Nov 2004 | CNY | 1.7099 | 1.7431 | 1.6767 | 1.7025 | 1.7025 | -0.004 (-0.22%) | 6,659,991 |
29 Nov 2004 | CNY | 1.6951 | 1.7653 | 1.6804 | 1.7062 | 1.7062 | +0.007 (+0.44%) | 8,059,400 |
26 Nov 2004 | CNY | 1.7099 | 1.7468 | 1.6656 | 1.6988 | 1.6988 | -0.018 (-1.08%) | 10,356,942 |
25 Nov 2004 | CNY | 1.7505 | 1.8022 | 1.6471 | 1.7173 | 1.7173 | -0.096 (-5.29%) | 25,221,205 |
24 Nov 2004 | CNY | 2.0681 | 2.1235 | 1.8133 | 1.8133 | 1.8133 | -0.199 (-9.91%) | 42,145,626 |
23 Nov 2004 | CNY | 1.8318 | 2.0127 | 1.8059 | 2.0127 | 2.0127 | +0.185 (+10.10%) | 28,376,988 |
22 Nov 2004 | CNY | 1.8096 | 1.8613 | 1.8059 | 1.8281 | 1.8281 | -0.011 (-0.60%) | 6,559,936 |
19 Nov 2004 | CNY | 1.8465 | 1.865 | 1.7801 | 1.8392 | 1.8392 | -0.041 (-2.16%) | 8,899,195 |
18 Nov 2004 | CNY | 1.7911 | 1.9499 | 1.7838 | 1.8798 | 1.8798 | +0.103 (+5.82%) | 20,457,756 |
17 Nov 2004 | CNY | 1.8576 | 1.8724 | 1.7357 | 1.7764 | 1.7764 | -0.089 (-4.75%) | 13,703,493 |
16 Nov 2004 | CNY | 1.8502 | 1.8798 | 1.8096 | 1.865 | 1.865 | +0.011 (+0.60%) | 7,565,439 |
15 Nov 2004 | CNY | 1.8392 | 1.8724 | 1.8022 | 1.8539 | 1.8539 | +0.007 (+0.40%) | 8,209,830 |
12 Nov 2004 | CNY | 1.8835 | 1.9167 | 1.8133 | 1.8465 | 1.8465 | -0.048 (-2.53%) | 13,980,409 |
11 Nov 2004 | CNY | 1.9241 | 2.0164 | 1.8872 | 1.8945 | 1.8945 | -0.052 (-2.66%) | 31,591,717 |
10 Nov 2004 | CNY | 1.7616 | 1.9463 | 1.721 | 1.9463 | 1.9463 | +0.177 (+10.02%) | 33,413,690 |
9 Nov 2004 | CNY | 1.7357 | 1.7764 | 1.6951 | 1.769 | 1.769 | +0.004 (+0.21%) | 15,846,425 |
8 Nov 2004 | CNY | 1.7764 | 1.9019 | 1.7505 | 1.7653 | 1.7653 | 0.0 (0.0%) | 26,262,218 |
5 Nov 2004 | CNY | 1.7431 | 1.8096 | 1.7025 | 1.7653 | 1.7653 | +0.033 (+1.92%) | 13,476,124 |
4 Nov 2004 | CNY | 1.769 | 1.7874 | 1.7173 | 1.7321 | 1.7321 | -0.063 (-3.49%) | 13,744,917 |
3 Nov 2004 | CNY | 1.7099 | 1.8392 | 1.6286 | 1.7948 | 1.7948 | +0.048 (+2.75%) | 21,397,119 |
1 Nov 2004 | CNY | 1.7284 | 1.7948 | 1.684 | 1.7468 | 1.7468 | +0.007 (+0.43%) | 16,263,939 |
29 Oct 2004 | CNY | 1.7284 | 1.8613 | 1.6286 | 1.7394 | 1.7394 | +0.011 (+0.64%) | 33,392,085 |
28 Oct 2004 | CNY | 1.6434 | 1.7284 | 1.6213 | 1.7284 | 1.7284 | +0.159 (+10.12%) | 19,289,516 |