Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Dec 2004 | CNY | 1.2916 | 1.3245 | 1.2916 | 1.3245 | 1.3245 | +0.018 (+1.36%) | 1,357,485 |
1 Dec 2004 | CNY | 1.3143 | 1.3194 | 1.2941 | 1.3067 | 1.3067 | 0.0 (0.0%) | 854,509 |
30 Nov 2004 | CNY | 1.3017 | 1.3118 | 1.2865 | 1.3067 | 1.3067 | +0.015 (+1.17%) | 671,287 |
29 Nov 2004 | CNY | 1.3042 | 1.3118 | 1.284 | 1.2916 | 1.2916 | -0.013 (-0.97%) | 430,007 |
26 Nov 2004 | CNY | 1.3017 | 1.3295 | 1.2966 | 1.3042 | 1.3042 | 0.0 (0.0%) | 985,769 |
25 Nov 2004 | CNY | 1.2966 | 1.3042 | 1.2789 | 1.3042 | 1.3042 | +0.005 (+0.39%) | 909,713 |
24 Nov 2004 | CNY | 1.3219 | 1.3346 | 1.2966 | 1.2991 | 1.2991 | -0.023 (-1.72%) | 1,079,351 |
23 Nov 2004 | CNY | 1.3321 | 1.3346 | 1.3118 | 1.3219 | 1.3219 | -0.003 (-0.20%) | 1,217,439 |
22 Nov 2004 | CNY | 1.3245 | 1.3321 | 1.3067 | 1.3245 | 1.3245 | 0.0 (0.0%) | 1,713,587 |
19 Nov 2004 | CNY | 1.327 | 1.3295 | 1.3042 | 1.3245 | 1.3245 | +0.005 (+0.39%) | 1,577,079 |
18 Nov 2004 | CNY | 1.3118 | 1.3219 | 1.2991 | 1.3194 | 1.3194 | +0.008 (+0.58%) | 1,888,667 |
17 Nov 2004 | CNY | 1.3042 | 1.3219 | 1.2991 | 1.3118 | 1.3118 | +0.013 (+0.98%) | 1,672,939 |
16 Nov 2004 | CNY | 1.3143 | 1.3143 | 1.2916 | 1.2991 | 1.2991 | -0.008 (-0.58%) | 573,358 |
15 Nov 2004 | CNY | 1.2966 | 1.3118 | 1.284 | 1.3067 | 1.3067 | +0.008 (+0.59%) | 1,102,846 |
12 Nov 2004 | CNY | 1.2814 | 1.3143 | 1.2688 | 1.2991 | 1.2991 | +0.013 (+0.98%) | 1,750,705 |
11 Nov 2004 | CNY | 1.2916 | 1.3067 | 1.2865 | 1.2865 | 1.2865 | -0.008 (-0.59%) | 1,836,895 |
10 Nov 2004 | CNY | 1.2662 | 1.3042 | 1.2536 | 1.2941 | 1.2941 | +0.03 (+2.41%) | 1,111,300 |
9 Nov 2004 | CNY | 1.2586 | 1.2637 | 1.251 | 1.2637 | 1.2637 | +0.013 (+1.02%) | 350,056 |
8 Nov 2004 | CNY | 1.2612 | 1.2637 | 1.2434 | 1.251 | 1.251 | -0.01 (-0.81%) | 646,805 |
5 Nov 2004 | CNY | 1.2662 | 1.2738 | 1.251 | 1.2612 | 1.2612 | +0.003 (+0.21%) | 452,921 |
4 Nov 2004 | CNY | 1.2789 | 1.2916 | 1.2561 | 1.2586 | 1.2586 | -0.023 (-1.78%) | 979,088 |
3 Nov 2004 | CNY | 1.2662 | 1.284 | 1.2612 | 1.2814 | 1.2814 | +0.018 (+1.40%) | 944,315 |
2 Nov 2004 | CNY | 1.284 | 1.284 | 1.2536 | 1.2637 | 1.2637 | 0.0 (0.0%) | 665,470 |
1 Nov 2004 | CNY | 1.2561 | 1.2966 | 1.2434 | 1.2637 | 1.2637 | +0.003 (+0.20%) | 649,585 |
29 Oct 2004 | CNY | 1.2814 | 1.2991 | 1.246 | 1.2612 | 1.2612 | -0.045 (-3.48%) | 2,378,379 |
28 Oct 2004 | CNY | 1.3245 | 1.327 | 1.3042 | 1.3067 | 1.3067 | -0.018 (-1.34%) | 1,179,993 |
27 Oct 2004 | CNY | 1.3169 | 1.3346 | 1.2865 | 1.3245 | 1.3245 | -0.003 (-0.19%) | 1,071,568 |
26 Oct 2004 | CNY | 1.2941 | 1.3295 | 1.2941 | 1.327 | 1.327 | +0.02 (+1.55%) | 1,433,905 |
25 Oct 2004 | CNY | 1.3422 | 1.3422 | 1.3042 | 1.3067 | 1.3067 | -0.018 (-1.34%) | 1,986,935 |
22 Oct 2004 | CNY | 1.289 | 1.3295 | 1.2789 | 1.3245 | 1.3245 | +0.051 (+3.98%) | 4,176,296 |